BNY Mellon Strategic Municipal Bond Fund, Inc. (DSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 5.58 | 5.58 | 5.55 | 5.57 | 5.57 | 78,200 |
| 25 Apr 2024 | 5.55 | 5.57 | 5.55 | 5.57 | 5.57 | 71,600 |
| 24 Apr 2024 | 5.61 | 5.63 | 5.59 | 5.62 | 5.62 | 223,700 |
| 23 Apr 2024 | 5.58 | 5.60 | 5.58 | 5.60 | 5.60 | 126,800 |
| 22 Apr 2024 | 5.57 | 5.59 | 5.54 | 5.55 | 5.55 | 228,600 |
| 19 Apr 2024 | 5.57 | 5.60 | 5.57 | 5.58 | 5.58 | 113,600 |
| 18 Apr 2024 | 5.61 | 5.61 | 5.56 | 5.57 | 5.57 | 152,000 |
| 17 Apr 2024 | 5.60 | 5.60 | 5.57 | 5.59 | 5.59 | 156,700 |
| 16 Apr 2024 | 5.56 | 5.61 | 5.55 | 5.58 | 5.58 | 146,900 |
| 15 Apr 2024 | 5.62 | 5.63 | 5.57 | 5.57 | 5.57 | 131,900 |
| 12 Apr 2024 | 5.61 | 5.64 | 5.61 | 5.63 | 5.63 | 82,900 |
| 11 Apr 2024 | 5.64 | 5.64 | 5.59 | 5.62 | 5.62 | 159,000 |
| 11 Apr 2024 | 0.018 Dividend | |||||
| 10 Apr 2024 | 5.64 | 5.67 | 5.60 | 5.63 | 5.61 | 160,600 |
| 09 Apr 2024 | 5.75 | 5.75 | 5.69 | 5.69 | 5.67 | 174,900 |
| 08 Apr 2024 | 5.76 | 5.78 | 5.71 | 5.72 | 5.70 | 124,800 |
| 05 Apr 2024 | 5.75 | 5.76 | 5.72 | 5.72 | 5.70 | 129,600 |
| 04 Apr 2024 | 5.79 | 5.80 | 5.75 | 5.76 | 5.74 | 69,600 |
| 03 Apr 2024 | 5.77 | 5.79 | 5.73 | 5.75 | 5.73 | 122,400 |
| 02 Apr 2024 | 5.80 | 5.81 | 5.78 | 5.80 | 5.78 | 123,400 |
| 01 Apr 2024 | 5.83 | 5.87 | 5.79 | 5.81 | 5.79 | 114,800 |
| 28 Mar 2024 | 5.86 | 5.88 | 5.82 | 5.86 | 5.84 | 165,300 |
| 27 Mar 2024 | 5.86 | 5.86 | 5.83 | 5.84 | 5.82 | 56,400 |
| 26 Mar 2024 | 5.87 | 5.88 | 5.83 | 5.84 | 5.82 | 55,900 |
| 25 Mar 2024 | 5.83 | 5.87 | 5.82 | 5.84 | 5.82 | 61,100 |
| 22 Mar 2024 | 5.87 | 5.90 | 5.84 | 5.85 | 5.83 | 121,300 |
| 21 Mar 2024 | 5.89 | 5.90 | 5.83 | 5.83 | 5.81 | 52,000 |
| 20 Mar 2024 | 5.91 | 5.91 | 5.85 | 5.85 | 5.83 | 57,400 |
| 19 Mar 2024 | 5.89 | 5.91 | 5.86 | 5.90 | 5.88 | 104,300 |
| 18 Mar 2024 | 5.81 | 5.91 | 5.81 | 5.87 | 5.85 | 366,500 |
| 15 Mar 2024 | 5.76 | 5.82 | 5.74 | 5.81 | 5.79 | 207,100 |
| 14 Mar 2024 | 5.80 | 5.82 | 5.74 | 5.74 | 5.72 | 130,100 |
| 13 Mar 2024 | 5.80 | 5.81 | 5.78 | 5.80 | 5.78 | 94,100 |
| 13 Mar 2024 | 0.018 Dividend | |||||
| 12 Mar 2024 | 5.82 | 5.82 | 5.78 | 5.81 | 5.77 | 219,200 |
| 11 Mar 2024 | 5.82 | 5.83 | 5.79 | 5.81 | 5.77 | 244,700 |
| 08 Mar 2024 | 5.83 | 5.83 | 5.79 | 5.80 | 5.76 | 127,200 |
| 07 Mar 2024 | 5.82 | 5.83 | 5.78 | 5.80 | 5.76 | 139,600 |
| 06 Mar 2024 | 5.81 | 5.81 | 5.78 | 5.79 | 5.75 | 98,500 |
| 05 Mar 2024 | 5.79 | 5.80 | 5.77 | 5.79 | 5.75 | 147,900 |
| 04 Mar 2024 | 5.77 | 5.79 | 5.75 | 5.75 | 5.71 | 92,700 |
| 01 Mar 2024 | 5.79 | 5.79 | 5.76 | 5.78 | 5.74 | 86,700 |
| 29 Feb 2024 | 5.77 | 5.81 | 5.75 | 5.79 | 5.75 | 108,100 |
| 28 Feb 2024 | 5.75 | 5.75 | 5.73 | 5.74 | 5.70 | 77,300 |
| 27 Feb 2024 | 5.71 | 5.74 | 5.70 | 5.72 | 5.68 | 128,100 |
| 26 Feb 2024 | 5.80 | 5.81 | 5.69 | 5.70 | 5.66 | 273,000 |
| 23 Feb 2024 | 5.83 | 5.86 | 5.75 | 5.77 | 5.73 | 116,600 |
| 22 Feb 2024 | 5.84 | 5.84 | 5.79 | 5.81 | 5.77 | 147,300 |
| 21 Feb 2024 | 5.80 | 5.82 | 5.80 | 5.81 | 5.77 | 66,200 |
| 20 Feb 2024 | 5.80 | 5.82 | 5.77 | 5.79 | 5.75 | 71,800 |
| 16 Feb 2024 | 5.80 | 5.80 | 5.76 | 5.78 | 5.74 | 108,700 |
| 15 Feb 2024 | 5.78 | 5.82 | 5.78 | 5.81 | 5.77 | 100,400 |
| 14 Feb 2024 | 5.79 | 5.79 | 5.75 | 5.78 | 5.74 | 114,100 |
| 13 Feb 2024 | 5.78 | 5.80 | 5.75 | 5.76 | 5.72 | 182,600 |
| 13 Feb 2024 | 0.018 Dividend | |||||
| 12 Feb 2024 | 5.83 | 5.86 | 5.80 | 5.85 | 5.80 | 146,900 |
| 09 Feb 2024 | 5.78 | 5.81 | 5.77 | 5.79 | 5.74 | 147,400 |
| 08 Feb 2024 | 5.73 | 5.77 | 5.72 | 5.75 | 5.70 | 181,400 |
| 07 Feb 2024 | 5.75 | 5.77 | 5.73 | 5.73 | 5.68 | 170,100 |
| 06 Feb 2024 | 5.71 | 5.73 | 5.69 | 5.73 | 5.68 | 177,100 |
| 05 Feb 2024 | 5.69 | 5.72 | 5.68 | 5.70 | 5.65 | 234,200 |
| 02 Feb 2024 | 5.73 | 5.75 | 5.72 | 5.73 | 5.68 | 188,800 |
| 01 Feb 2024 | 5.72 | 5.79 | 5.72 | 5.77 | 5.72 | 197,500 |
| 31 Jan 2024 | 5.66 | 5.75 | 5.66 | 5.69 | 5.64 | 288,700 |
| 30 Jan 2024 | 5.65 | 5.69 | 5.65 | 5.67 | 5.62 | 134,300 |
| 29 Jan 2024 | 5.60 | 5.66 | 5.59 | 5.65 | 5.60 | 233,100 |
| 26 Jan 2024 | 5.61 | 5.64 | 5.59 | 5.60 | 5.55 | 229,600 |
| 25 Jan 2024 | 5.61 | 5.67 | 5.61 | 5.62 | 5.57 | 175,600 |
| 24 Jan 2024 | 5.62 | 5.64 | 5.61 | 5.61 | 5.56 | 91,400 |
| 23 Jan 2024 | 5.65 | 5.70 | 5.61 | 5.62 | 5.57 | 129,100 |
| 22 Jan 2024 | 5.64 | 5.68 | 5.64 | 5.65 | 5.60 | 99,700 |
| 19 Jan 2024 | 5.61 | 5.63 | 5.57 | 5.62 | 5.57 | 180,100 |
| 18 Jan 2024 | 5.69 | 5.73 | 5.62 | 5.62 | 5.57 | 102,300 |
| 17 Jan 2024 | 5.72 | 5.73 | 5.66 | 5.66 | 5.61 | 122,400 |
| 16 Jan 2024 | 5.79 | 5.82 | 5.73 | 5.74 | 5.69 | 209,700 |
| 12 Jan 2024 | 5.82 | 5.82 | 5.76 | 5.78 | 5.73 | 205,600 |
| 12 Jan 2024 | 0.018 Dividend | |||||
| 11 Jan 2024 | 5.78 | 5.79 | 5.76 | 5.78 | 5.71 | 152,100 |
| 10 Jan 2024 | 5.74 | 5.79 | 5.74 | 5.78 | 5.71 | 147,800 |
| 09 Jan 2024 | 5.79 | 5.79 | 5.75 | 5.75 | 5.68 | 104,900 |
| 08 Jan 2024 | 5.74 | 5.79 | 5.74 | 5.78 | 5.71 | 94,600 |
| 05 Jan 2024 | 5.72 | 5.74 | 5.70 | 5.71 | 5.64 | 92,900 |
| 04 Jan 2024 | 5.72 | 5.74 | 5.68 | 5.73 | 5.66 | 233,000 |
| 03 Jan 2024 | 5.71 | 5.78 | 5.71 | 5.78 | 5.71 | 160,200 |
| 02 Jan 2024 | 5.68 | 5.78 | 5.67 | 5.74 | 5.67 | 253,400 |
| 29 Dec 2023 | 5.67 | 5.72 | 5.63 | 5.71 | 5.64 | 462,000 |
| 28 Dec 2023 | 5.70 | 5.70 | 5.63 | 5.65 | 5.58 | 275,100 |
| 27 Dec 2023 | 5.71 | 5.72 | 5.67 | 5.69 | 5.62 | 211,200 |
| 26 Dec 2023 | 5.73 | 5.73 | 5.66 | 5.70 | 5.63 | 205,600 |
| 22 Dec 2023 | 5.72 | 5.72 | 5.68 | 5.70 | 5.63 | 123,800 |
| 21 Dec 2023 | 5.70 | 5.72 | 5.67 | 5.70 | 5.63 | 203,400 |
| 20 Dec 2023 | 5.70 | 5.72 | 5.67 | 5.67 | 5.60 | 295,900 |
| 19 Dec 2023 | 5.69 | 5.72 | 5.69 | 5.70 | 5.63 | 212,500 |
| 18 Dec 2023 | 5.69 | 5.69 | 5.66 | 5.69 | 5.62 | 168,800 |
| 15 Dec 2023 | 5.70 | 5.70 | 5.67 | 5.68 | 5.61 | 100,300 |
| 14 Dec 2023 | 5.61 | 5.68 | 5.61 | 5.67 | 5.60 | 104,400 |
| 13 Dec 2023 | 5.55 | 5.60 | 5.53 | 5.59 | 5.52 | 157,200 |
| 13 Dec 2023 | 0.018 Dividend | |||||
| 12 Dec 2023 | 5.58 | 5.60 | 5.56 | 5.56 | 5.47 | 182,000 |
| 11 Dec 2023 | 5.59 | 5.61 | 5.57 | 5.58 | 5.49 | 105,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.