BNY Mellon Strategic Municipal Bond Fund, Inc. (DSM)
NYSE: DSM · Real-Time Price · USD
5.60
+0.05 (0.90%)
Jun 27, 2025, 4:00 PM - Market closed
DSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 5.56 | 5.60 | 5.56 | 5.60 | 5.60 | 0.90% | 143,040 |
| Jun 26, 2025 | 5.59 | 5.59 | 5.55 | 5.55 | 5.55 | -0.36% | 123,705 |
| Jun 25, 2025 | 5.57 | 5.59 | 5.57 | 5.57 | 5.57 | -0.36% | 157,024 |
| Jun 24, 2025 | 5.59 | 5.60 | 5.56 | 5.59 | 5.59 | 0.18% | 110,601 |
| Jun 23, 2025 | 5.59 | 5.60 | 5.57 | 5.58 | 5.58 | - | 116,587 |
| Jun 20, 2025 | 5.53 | 5.59 | 5.52 | 5.58 | 5.58 | 0.72% | 116,470 |
| Jun 18, 2025 | 5.64 | 5.64 | 5.54 | 5.54 | 5.54 | -0.72% | 185,461 |
| Jun 17, 2025 | 5.57 | 5.59 | 5.57 | 5.58 | 5.58 | 0.18% | 102,009 |
| Jun 16, 2025 | 5.58 | 5.59 | 5.57 | 5.57 | 5.57 | -0.18% | 129,071 |
| Jun 13, 2025 | 5.59 | 5.61 | 5.57 | 5.58 | 5.58 | -0.36% | 115,508 |
| Jun 12, 2025 | 5.59 | 5.63 | 5.59 | 5.60 | 5.60 | -0.36% | 133,626 |
| Jun 11, 2025 | 5.58 | 5.62 | 5.57 | 5.62 | 5.60 | 1.08% | 164,923 |
| Jun 10, 2025 | 5.55 | 5.57 | 5.53 | 5.56 | 5.54 | 0.18% | 176,906 |
| Jun 9, 2025 | 5.56 | 5.57 | 5.54 | 5.55 | 5.53 | - | 96,000 |
| Jun 6, 2025 | 5.57 | 5.57 | 5.53 | 5.55 | 5.53 | -0.36% | 95,940 |
| Jun 5, 2025 | 5.56 | 5.59 | 5.55 | 5.57 | 5.55 | 0.36% | 92,929 |
| Jun 4, 2025 | 5.53 | 5.56 | 5.50 | 5.55 | 5.53 | 0.36% | 161,093 |
| Jun 3, 2025 | 5.55 | 5.55 | 5.51 | 5.53 | 5.51 | -0.54% | 107,205 |
| Jun 2, 2025 | 5.55 | 5.56 | 5.52 | 5.56 | 5.54 | 0.18% | 68,578 |
| May 30, 2025 | 5.58 | 5.61 | 5.54 | 5.55 | 5.53 | -0.54% | 222,845 |
| May 29, 2025 | 5.58 | 5.60 | 5.58 | 5.58 | 5.56 | - | 145,738 |
| May 28, 2025 | 5.62 | 5.63 | 5.55 | 5.58 | 5.56 | -1.24% | 367,950 |
| May 27, 2025 | 5.63 | 5.65 | 5.58 | 5.65 | 5.63 | 1.44% | 158,354 |
| May 23, 2025 | 5.66 | 5.66 | 5.57 | 5.57 | 5.55 | -2.28% | 102,028 |
| May 22, 2025 | 5.66 | 5.70 | 5.62 | 5.70 | 5.68 | 0.71% | 65,899 |
| May 21, 2025 | 5.72 | 5.75 | 5.66 | 5.66 | 5.64 | -1.39% | 589,544 |
| May 20, 2025 | 5.72 | 5.74 | 5.70 | 5.74 | 5.72 | 0.23% | 95,904 |
| May 19, 2025 | 5.67 | 5.73 | 5.67 | 5.73 | 5.70 | -0.23% | 60,158 |
| May 16, 2025 | 5.71 | 5.74 | 5.70 | 5.74 | 5.72 | 1.23% | 41,917 |
| May 15, 2025 | 5.72 | 5.75 | 5.67 | 5.67 | 5.65 | -0.70% | 66,937 |
| May 14, 2025 | 5.73 | 5.73 | 5.69 | 5.71 | 5.69 | -0.17% | 69,118 |
| May 13, 2025 | 5.73 | 5.77 | 5.72 | 5.72 | 5.68 | 0.18% | 41,542 |
| May 12, 2025 | 5.79 | 5.79 | 5.71 | 5.71 | 5.67 | -0.87% | 36,018 |
| May 9, 2025 | 5.76 | 5.77 | 5.74 | 5.76 | 5.72 | 0.35% | 31,305 |
| May 8, 2025 | 5.74 | 5.76 | 5.71 | 5.74 | 5.70 | 0.35% | 107,150 |
| May 7, 2025 | 5.72 | 5.75 | 5.69 | 5.72 | 5.68 | 0.53% | 80,695 |
| May 6, 2025 | 5.67 | 5.73 | 5.63 | 5.69 | 5.65 | 0.18% | 71,322 |
| May 5, 2025 | 5.67 | 5.69 | 5.65 | 5.68 | 5.64 | 0.18% | 146,021 |
| May 2, 2025 | 5.66 | 5.69 | 5.64 | 5.67 | 5.63 | -0.35% | 271,645 |
| May 1, 2025 | 5.63 | 5.74 | 5.63 | 5.69 | 5.65 | 1.07% | 235,659 |
| Apr 30, 2025 | 5.55 | 5.64 | 5.55 | 5.63 | 5.59 | 0.54% | 304,420 |
| Apr 29, 2025 | 5.53 | 5.61 | 5.53 | 5.60 | 5.56 | 0.72% | 234,511 |
| Apr 28, 2025 | 5.56 | 5.59 | 5.55 | 5.56 | 5.52 | -0.54% | 117,789 |
| Apr 25, 2025 | 5.58 | 5.60 | 5.56 | 5.59 | 5.55 | 0.72% | 86,391 |
| Apr 24, 2025 | 5.45 | 5.59 | 5.45 | 5.55 | 5.51 | 2.02% | 256,867 |
| Apr 23, 2025 | 5.47 | 5.51 | 5.40 | 5.44 | 5.40 | 0.55% | 283,767 |
| Apr 22, 2025 | 5.43 | 5.44 | 5.39 | 5.41 | 5.37 | - | 174,914 |
| Apr 21, 2025 | 5.51 | 5.51 | 5.40 | 5.41 | 5.37 | -1.81% | 201,989 |
| Apr 17, 2025 | 5.47 | 5.53 | 5.47 | 5.51 | 5.47 | 0.55% | 151,772 |
| Apr 16, 2025 | 5.47 | 5.53 | 5.47 | 5.48 | 5.44 | 0.18% | 157,742 |