BNY Mellon Strategic Municipal Bond Fund, Inc. (DSM) Historical Stock Data
5.96 ↓0.03 (-0.50%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DSM is down -0.08% a day on average. There have been 13 days where BNY Mellon Strategic Municipal Bond Fund, Inc. closed green and 17 days where DSM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 6.02 | 5.96 | ↓$0.06 (-1.00%) | 5.96 | 6.02 | 202.22K |
| 2025-12-12 | 6.02 | 5.99 | ↓$0.03 (-0.50%) | 5.96 | 6.03 | 173.52K |
| 2025-12-11 | 6.07 | 6.02 | ↓$0.05 (-0.82%) | 6.01 | 6.08 | 100.25K |
| 2025-12-10 | 6.05 | 6.08 | ↑$0.03 (0.50%) | 6.03 | 6.09 | 104.46K |
| 2025-12-09 | 6.06 | 6.04 | ↓$0.02 (-0.33%) | 6.02 | 6.07 | 266.51K |
| 2025-12-08 | 6.06 | 6.06 | ↑$0.00 (0.00%) | 5.99 | 6.06 | 153.99K |
| 2025-12-05 | 6.01 | 6.04 | ↑$0.03 (0.50%) | 6.00 | 6.06 | 111.19K |
| 2025-12-04 | 5.99 | 5.99 | ↑$0.00 (0.00%) | 5.98 | 6.02 | 234.50K |
| 2025-12-03 | 5.92 | 5.99 | ↑$0.07 (1.18%) | 5.91 | 5.99 | 263.83K |
| 2025-12-02 | 5.87 | 5.90 | ↑$0.03 (0.51%) | 5.84 | 5.91 | 274.87K |
| 2025-12-01 | 5.86 | 5.88 | ↑$0.02 (0.34%) | 5.82 | 5.89 | 265.64K |
| 2025-11-28 | 5.90 | 5.89 | ↓$0.01 (-0.17%) | 5.89 | 5.92 | 151.12K |
| 2025-11-26 | 5.89 | 5.91 | ↑$0.02 (0.34%) | 5.88 | 5.92 | 140.79K |
| 2025-11-25 | 5.88 | 5.90 | ↑$0.02 (0.34%) | 5.87 | 5.91 | 133.89K |
| 2025-11-24 | 5.87 | 5.88 | ↑$0.01 (0.17%) | 5.86 | 5.91 | 163.48K |
| 2025-11-21 | 5.89 | 5.87 | ↓$0.02 (-0.34%) | 5.87 | 5.90 | 140.44K |
| 2025-11-20 | 5.93 | 5.89 | ↓$0.04 (-0.67%) | 5.89 | 5.94 | 202.47K |
| 2025-11-19 | 5.95 | 5.92 | ↓$0.03 (-0.50%) | 5.89 | 5.95 | 157.73K |
| 2025-11-18 | 5.96 | 5.95 | ↓$0.01 (-0.17%) | 5.95 | 5.99 | 94.80K |
| 2025-11-17 | 5.97 | 5.96 | ↓$0.01 (-0.17%) | 5.95 | 5.98 | 187.80K |
| 2025-11-14 | 5.98 | 5.97 | ↓$0.01 (-0.13%) | 5.96 | 5.98 | 51.85K |
| 2025-11-13 | 6.00 | 5.99 | ↓$0.01 (-0.17%) | 5.98 | 6.00 | 45.88K |
| 2025-11-12 | 6.01 | 6.00 | ↓$0.01 (-0.09%) | 5.98 | 6.01 | 55.36K |
| 2025-11-11 | 6.01 | 5.99 | ↓$0.02 (-0.33%) | 5.97 | 6.01 | 146.07K |
| 2025-11-10 | 5.98 | 5.99 | ↑$0.01 (0.17%) | 5.95 | 5.99 | 62.65K |
| 2025-11-07 | 5.95 | 5.96 | ↑$0.01 (0.17%) | 5.92 | 5.98 | 258.79K |
| 2025-11-06 | 5.98 | 5.94 | ↓$0.04 (-0.67%) | 5.94 | 5.99 | 110.54K |
| 2025-11-05 | 5.98 | 5.98 | ↑$0.00 (0.00%) | 5.96 | 6.00 | 166.09K |
| 2025-11-04 | 5.98 | 5.97 | ↓$0.01 (-0.17%) | 5.96 | 6.00 | 129.54K |
| 2025-11-03 | 6.00 | 5.98 | ↓$0.02 (-0.33%) | 5.95 | 6.00 | 109.10K |
Create an account or log in to view more rows.
$DSM Many many bears
$DSM recovery hasn’t even started yet.. imo
$DSM Price target here?
$DSM the trend is your friend
until the end.
$DSM watch for another rejection up here
$DSM lock and load
$DSM man this will be good in coming weeks
$DSM bull flag
breakout!
$DSM lol who sold
$DSM very normal lol sike