BNY Mellon Strategic Municipal Bond Fund, Inc. (DSM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:02AM EDT. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 5.58 | 5.57 | 5.56 | 5.57 | 5.57 | 21,814 |
| Apr 25, 2024 | 5.55 | 5.57 | 5.55 | 5.57 | 5.57 | 71,600 |
| Apr 24, 2024 | 5.61 | 5.63 | 5.59 | 5.62 | 5.62 | 223,700 |
| Apr 23, 2024 | 5.58 | 5.60 | 5.58 | 5.60 | 5.60 | 126,800 |
| Apr 22, 2024 | 5.57 | 5.59 | 5.54 | 5.55 | 5.55 | 228,600 |
| Apr 19, 2024 | 5.57 | 5.60 | 5.57 | 5.58 | 5.58 | 113,600 |
| Apr 18, 2024 | 5.61 | 5.61 | 5.56 | 5.57 | 5.57 | 152,000 |
| Apr 17, 2024 | 5.60 | 5.60 | 5.57 | 5.59 | 5.59 | 156,700 |
| Apr 16, 2024 | 5.56 | 5.61 | 5.55 | 5.58 | 5.58 | 146,900 |
| Apr 15, 2024 | 5.62 | 5.63 | 5.57 | 5.57 | 5.57 | 131,900 |
| Apr 12, 2024 | 5.61 | 5.64 | 5.61 | 5.63 | 5.63 | 82,900 |
| Apr 11, 2024 | 5.64 | 5.64 | 5.59 | 5.62 | 5.62 | 159,000 |
| Apr 11, 2024 | 0.018 Dividend | |||||
| Apr 10, 2024 | 5.64 | 5.67 | 5.60 | 5.63 | 5.61 | 160,600 |
| Apr 09, 2024 | 5.75 | 5.75 | 5.69 | 5.69 | 5.67 | 174,900 |
| Apr 08, 2024 | 5.76 | 5.78 | 5.71 | 5.72 | 5.70 | 124,800 |
| Apr 05, 2024 | 5.75 | 5.76 | 5.72 | 5.72 | 5.70 | 129,600 |
| Apr 04, 2024 | 5.79 | 5.80 | 5.75 | 5.76 | 5.74 | 69,600 |
| Apr 03, 2024 | 5.77 | 5.79 | 5.73 | 5.75 | 5.73 | 122,400 |
| Apr 02, 2024 | 5.80 | 5.81 | 5.78 | 5.80 | 5.78 | 123,400 |
| Apr 01, 2024 | 5.83 | 5.87 | 5.79 | 5.81 | 5.79 | 114,800 |
| Mar 28, 2024 | 5.86 | 5.88 | 5.82 | 5.86 | 5.84 | 165,300 |
| Mar 27, 2024 | 5.86 | 5.86 | 5.83 | 5.84 | 5.82 | 56,400 |
| Mar 26, 2024 | 5.87 | 5.88 | 5.83 | 5.84 | 5.82 | 55,900 |
| Mar 25, 2024 | 5.83 | 5.87 | 5.82 | 5.84 | 5.82 | 61,100 |
| Mar 22, 2024 | 5.87 | 5.90 | 5.84 | 5.85 | 5.83 | 121,300 |
| Mar 21, 2024 | 5.89 | 5.90 | 5.83 | 5.83 | 5.81 | 52,000 |
| Mar 20, 2024 | 5.91 | 5.91 | 5.85 | 5.85 | 5.83 | 57,400 |
| Mar 19, 2024 | 5.89 | 5.91 | 5.86 | 5.90 | 5.88 | 104,300 |
| Mar 18, 2024 | 5.81 | 5.91 | 5.81 | 5.87 | 5.85 | 366,500 |
| Mar 15, 2024 | 5.76 | 5.82 | 5.74 | 5.81 | 5.79 | 207,100 |
| Mar 14, 2024 | 5.80 | 5.82 | 5.74 | 5.74 | 5.72 | 130,100 |
| Mar 13, 2024 | 5.80 | 5.81 | 5.78 | 5.80 | 5.78 | 94,100 |
| Mar 13, 2024 | 0.018 Dividend | |||||
| Mar 12, 2024 | 5.82 | 5.82 | 5.78 | 5.81 | 5.77 | 219,200 |
| Mar 11, 2024 | 5.82 | 5.83 | 5.79 | 5.81 | 5.77 | 244,700 |
| Mar 08, 2024 | 5.83 | 5.83 | 5.79 | 5.80 | 5.76 | 127,200 |
| Mar 07, 2024 | 5.82 | 5.83 | 5.78 | 5.80 | 5.76 | 139,600 |
| Mar 06, 2024 | 5.81 | 5.81 | 5.78 | 5.79 | 5.75 | 98,500 |
| Mar 05, 2024 | 5.79 | 5.80 | 5.77 | 5.79 | 5.75 | 147,900 |
| Mar 04, 2024 | 5.77 | 5.79 | 5.75 | 5.75 | 5.71 | 92,700 |
| Mar 01, 2024 | 5.79 | 5.79 | 5.76 | 5.78 | 5.74 | 86,700 |
| Feb 29, 2024 | 5.77 | 5.81 | 5.75 | 5.79 | 5.75 | 108,100 |
| Feb 28, 2024 | 5.75 | 5.75 | 5.73 | 5.74 | 5.70 | 77,300 |
| Feb 27, 2024 | 5.71 | 5.74 | 5.70 | 5.72 | 5.68 | 128,100 |
| Feb 26, 2024 | 5.80 | 5.81 | 5.69 | 5.70 | 5.66 | 273,000 |
| Feb 23, 2024 | 5.83 | 5.86 | 5.75 | 5.77 | 5.73 | 116,600 |
| Feb 22, 2024 | 5.84 | 5.84 | 5.79 | 5.81 | 5.77 | 147,300 |
| Feb 21, 2024 | 5.80 | 5.82 | 5.80 | 5.81 | 5.77 | 66,200 |
| Feb 20, 2024 | 5.80 | 5.82 | 5.77 | 5.79 | 5.75 | 71,800 |
| Feb 16, 2024 | 5.80 | 5.80 | 5.76 | 5.78 | 5.74 | 108,700 |
| Feb 15, 2024 | 5.78 | 5.82 | 5.78 | 5.81 | 5.77 | 100,400 |
| Feb 14, 2024 | 5.79 | 5.79 | 5.75 | 5.78 | 5.74 | 114,100 |
| Feb 13, 2024 | 5.78 | 5.80 | 5.75 | 5.76 | 5.72 | 182,600 |
| Feb 13, 2024 | 0.018 Dividend | |||||
| Feb 12, 2024 | 5.83 | 5.86 | 5.80 | 5.85 | 5.80 | 146,900 |
| Feb 09, 2024 | 5.78 | 5.81 | 5.77 | 5.79 | 5.74 | 147,400 |
| Feb 08, 2024 | 5.73 | 5.77 | 5.72 | 5.75 | 5.70 | 181,400 |
| Feb 07, 2024 | 5.75 | 5.77 | 5.73 | 5.73 | 5.68 | 170,100 |
| Feb 06, 2024 | 5.71 | 5.73 | 5.69 | 5.73 | 5.68 | 177,100 |
| Feb 05, 2024 | 5.69 | 5.72 | 5.68 | 5.70 | 5.65 | 234,200 |
| Feb 02, 2024 | 5.73 | 5.75 | 5.72 | 5.73 | 5.68 | 188,800 |
| Feb 01, 2024 | 5.72 | 5.79 | 5.72 | 5.77 | 5.72 | 197,500 |
| Jan 31, 2024 | 5.66 | 5.75 | 5.66 | 5.69 | 5.64 | 288,700 |
| Jan 30, 2024 | 5.65 | 5.69 | 5.65 | 5.67 | 5.62 | 134,300 |
| Jan 29, 2024 | 5.60 | 5.66 | 5.59 | 5.65 | 5.60 | 233,100 |
| Jan 26, 2024 | 5.61 | 5.64 | 5.59 | 5.60 | 5.55 | 229,600 |
| Jan 25, 2024 | 5.61 | 5.67 | 5.61 | 5.62 | 5.57 | 175,600 |
| Jan 24, 2024 | 5.62 | 5.64 | 5.61 | 5.61 | 5.56 | 91,400 |
| Jan 23, 2024 | 5.65 | 5.70 | 5.61 | 5.62 | 5.57 | 129,100 |
| Jan 22, 2024 | 5.64 | 5.68 | 5.64 | 5.65 | 5.60 | 99,700 |
| Jan 19, 2024 | 5.61 | 5.63 | 5.57 | 5.62 | 5.57 | 180,100 |
| Jan 18, 2024 | 5.69 | 5.73 | 5.62 | 5.62 | 5.57 | 102,300 |
| Jan 17, 2024 | 5.72 | 5.73 | 5.66 | 5.66 | 5.61 | 122,400 |
| Jan 16, 2024 | 5.79 | 5.82 | 5.73 | 5.74 | 5.69 | 209,700 |
| Jan 12, 2024 | 5.82 | 5.82 | 5.76 | 5.78 | 5.73 | 205,600 |
| Jan 12, 2024 | 0.018 Dividend | |||||
| Jan 11, 2024 | 5.78 | 5.79 | 5.76 | 5.78 | 5.71 | 152,100 |
| Jan 10, 2024 | 5.74 | 5.79 | 5.74 | 5.78 | 5.71 | 147,800 |
| Jan 09, 2024 | 5.79 | 5.79 | 5.75 | 5.75 | 5.68 | 104,900 |
| Jan 08, 2024 | 5.74 | 5.79 | 5.74 | 5.78 | 5.71 | 94,600 |
| Jan 05, 2024 | 5.72 | 5.74 | 5.70 | 5.71 | 5.64 | 92,900 |
| Jan 04, 2024 | 5.72 | 5.74 | 5.68 | 5.73 | 5.66 | 233,000 |
| Jan 03, 2024 | 5.71 | 5.78 | 5.71 | 5.78 | 5.71 | 160,200 |
| Jan 02, 2024 | 5.68 | 5.78 | 5.67 | 5.74 | 5.67 | 253,400 |
| Dec 29, 2023 | 5.67 | 5.72 | 5.63 | 5.71 | 5.64 | 462,000 |
| Dec 28, 2023 | 5.70 | 5.70 | 5.63 | 5.65 | 5.58 | 275,100 |
| Dec 27, 2023 | 5.71 | 5.72 | 5.67 | 5.69 | 5.62 | 211,200 |
| Dec 26, 2023 | 5.73 | 5.73 | 5.66 | 5.70 | 5.63 | 205,600 |
| Dec 22, 2023 | 5.72 | 5.72 | 5.68 | 5.70 | 5.63 | 123,800 |
| Dec 21, 2023 | 5.70 | 5.72 | 5.67 | 5.70 | 5.63 | 203,400 |
| Dec 20, 2023 | 5.70 | 5.72 | 5.67 | 5.67 | 5.60 | 295,900 |
| Dec 19, 2023 | 5.69 | 5.72 | 5.69 | 5.70 | 5.63 | 212,500 |
| Dec 18, 2023 | 5.69 | 5.69 | 5.66 | 5.69 | 5.62 | 168,800 |
| Dec 15, 2023 | 5.70 | 5.70 | 5.67 | 5.68 | 5.61 | 100,300 |
| Dec 14, 2023 | 5.61 | 5.68 | 5.61 | 5.67 | 5.60 | 104,400 |
| Dec 13, 2023 | 5.55 | 5.60 | 5.53 | 5.59 | 5.52 | 157,200 |
| Dec 13, 2023 | 0.018 Dividend | |||||
| Dec 12, 2023 | 5.58 | 5.60 | 5.56 | 5.56 | 5.47 | 182,000 |
| Dec 11, 2023 | 5.59 | 5.61 | 5.57 | 5.58 | 5.49 | 105,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.