NYSE - Delayed Quote
USD
BNY Mellon Strategic Municipal Bond Fund, Inc. (DSM)
5.60
-0.13
(-2.27%)
At close: November 10 at 4:00:02 PM EST
Trade DSM on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 10, 2026
5.69
5.69
5.58
5.60
5.60
162,000
Nov 9, 2026
5.72
5.74
5.70
5.73
5.73
146,100
Nov 6, 2026
5.57
5.68
5.57
5.66
5.66
279,400
Nov 5, 2026
5.61
5.62
5.54
5.55
5.55
180,400
Nov 4, 2026
5.57
5.61
5.54
5.60
5.60
190,300
Nov 3, 2026
5.55
5.55
5.52
5.54
5.54
69,400
Nov 2, 2026
5.55
5.58
5.52
5.54
5.54
168,300
Oct 30, 2026
5.61
5.61
5.51
5.54
5.54
106,900
Oct 29, 2026
5.47
5.55
5.46
5.55
5.55
100,700
Oct 28, 2026
5.49
5.49
5.43
5.43
5.43
43,100
Oct 27, 2026
5.45
5.51
5.43
5.49
5.49
260,200
Oct 26, 2026
5.34
5.44
5.32
5.43
5.43
264,000
Oct 23, 2026
5.35
5.36
5.28
5.31
5.31
271,400
Oct 22, 2026
5.32
5.34
5.30
5.33
5.33
152,400
Oct 21, 2026
5.33
5.35
5.29
5.30
5.30
81,000
Oct 20, 2026
5.28
5.36
5.28
5.31
5.31
122,200
Oct 19, 2026
5.29
5.32
5.26
5.28
5.28
166,200
Oct 16, 2026
5.26
5.30
5.24
5.28
5.28
317,300
Oct 15, 2026
5.15
5.26
5.15
5.24
5.24
806,200
Oct 14, 2026
0.03
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 14, 2026
5.11
5.14
5.09
5.11
5.11
84,900
Oct 13, 2026
5.18
5.23
5.14
5.19
5.16
273,600
Oct 12, 2026
5.17
5.19
5.15
5.15
5.12
102,200
Oct 9, 2026
5.09
5.21
5.09
5.18
5.15
233,800
Oct 8, 2026
5.07
5.14
5.07
5.12
5.09
160,300
Oct 7, 2026
5.15
5.15
5.07
5.10
5.07
284,500
Oct 6, 2026
5.13
5.21
5.13
5.21
5.18
290,900
Oct 5, 2026
5.15
5.17
5.09
5.15
5.12
314,700
Oct 2, 2026
5.22
5.29
5.18
5.18
5.15
218,700
Oct 1, 2026
5.21
5.23
5.10
5.19
5.16
714,900
Sep 30, 2026
5.20
5.25
5.07
5.21
5.18
463,100
Sep 29, 2026
5.12
5.21
5.07
5.11
5.08
246,300
Sep 28, 2026
5.22
5.22
5.14
5.15
5.12
205,800
Sep 25, 2026
5.27
5.28
5.23
5.26
5.23
261,500
Sep 24, 2026
5.29
5.30
5.26
5.28
5.25
213,200
Sep 23, 2026
5.39
5.40
5.32
5.32
5.29
266,100
Sep 22, 2026
5.42
5.45
5.41
5.41
5.38
214,200
Sep 21, 2026
5.44
5.47
5.43
5.44
5.41
186,700
Sep 18, 2026
5.47
5.48
5.42
5.42
5.39
101,400
Sep 17, 2026
5.47
5.50
5.47
5.49
5.46
138,500
Sep 16, 2026
5.43
5.46
5.43
5.46
5.43
132,000
Sep 15, 2026
5.50
5.52
5.44
5.44
5.41
178,900
Sep 14, 2026
0.03
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 14, 2026
5.55
5.55
5.50
5.50
5.47
39,600
Sep 11, 2026
5.59
5.59
5.56
5.58
5.52
126,800
Sep 10, 2026
5.64
5.64
5.57
5.58
5.52
145,900
Sep 9, 2026
5.72
5.72
5.63
5.67
5.61
92,600
Sep 8, 2026
5.73
5.73
5.70
5.70
5.64
38,600
Sep 4, 2026
5.73
5.75
5.72
5.72
5.66
30,900
Sep 3, 2026
5.78
5.78
5.72
5.74
5.68
85,500
Sep 2, 2026
5.78
5.78
5.74
5.75
5.69
58,000
Sep 1, 2026
5.82
5.82
5.78
5.78
5.72
149,300
Aug 31, 2026
5.84
5.84
5.81
5.82
5.76
77,500
Aug 28, 2026
5.83
5.83
5.82
5.83
5.77
67,000
Aug 27, 2026
5.82
5.83
5.81
5.81
5.75
79,300
Aug 26, 2026
5.84
5.85
5.82
5.83
5.77
130,600
Aug 25, 2026
5.82
5.83
5.81
5.83
5.77
154,100
Aug 24, 2026
5.83
5.83
5.77
5.77
5.71
66,800
Aug 21, 2026
5.81
5.83
5.79
5.81
5.75
29,400
Aug 20, 2026
5.84
5.86
5.78
5.81
5.75
206,100
Aug 19, 2026
5.85
5.87
5.85
5.87
5.80
73,200
Aug 18, 2026
5.86
5.86
5.82
5.83
5.77
90,000
Aug 17, 2026
5.85
5.90
5.84
5.85
5.78
129,600
Aug 14, 2026
5.91
5.91
5.86
5.86
5.79
172,400
Aug 13, 2026
0.03
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 13, 2026
5.88
5.91
5.86
5.89
5.82
220,300
Aug 12, 2026
5.87
5.92
5.87
5.89
5.79
156,800
Aug 11, 2026
5.90
5.91
5.85
5.87
5.78
114,500
Aug 10, 2026
5.91
5.93
5.88
5.89
5.79
93,800
Aug 7, 2026
5.90
5.92
5.89
5.92
5.82
159,000
Aug 6, 2026
5.86
5.89
5.85
5.88
5.78
210,200
Aug 5, 2026
5.83
5.86
5.82
5.84
5.75
257,800
Aug 4, 2026
5.83
5.84
5.80
5.83
5.74
183,800
Aug 3, 2026
5.82
5.83
5.78
5.80
5.71
205,100
Jul 31, 2026
5.82
5.86
5.80
5.81
5.72
174,100
Jul 30, 2026
5.88
5.89
5.82
5.83
5.74
199,500
Jul 29, 2026
5.91
5.92
5.87
5.87
5.78
104,700
Jul 28, 2026
5.89
5.92
5.87
5.89
5.79
105,000
Jul 27, 2026
5.92
5.93
5.87
5.89
5.79
103,000
Jul 24, 2026
5.91
5.92
5.89
5.90
5.80
70,400
Jul 23, 2026
5.95
5.95
5.88
5.92
5.82
141,100
Jul 22, 2026
5.98
6.00
5.95
5.98
5.88
106,700
Jul 21, 2026
6.04
6.04
5.98
6.00
5.90
370,700
Jul 20, 2026
6.06
6.07
6.03
6.05
5.95
52,400
Jul 17, 2026
6.04
6.05
6.03
6.04
5.94
48,600
Jul 16, 2026
6.06
6.07
6.04
6.05
5.95
84,300
Jul 15, 2026
6.10
6.11
6.05
6.07
5.97
92,400
Jul 14, 2026
0.03
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 14, 2026
6.07
6.09
6.06
6.08
5.98
114,300
Jul 13, 2026
6.05
6.09
6.03
6.07
5.94
87,100
Jul 10, 2026
6.09
6.11
6.05
6.06
5.93
64,800
Jul 9, 2026
6.07
6.08
6.05
6.07
5.94
84,000
Jul 8, 2026
6.06
6.07
6.02
6.04
5.91
123,300
Jul 7, 2026
6.15
6.15
6.05
6.07
5.94
199,800
Jul 6, 2026
6.15
6.15
6.12
6.14
6.01
164,000
Jul 2, 2026
6.17
6.17
6.12
6.17
6.04
174,100
Jul 1, 2026
6.14
6.19
6.13
6.18
6.05
143,600
Jun 30, 2026
6.20
6.20
6.15
6.15
6.02
206,200
Jun 29, 2026
6.12
6.20
6.12
6.18
6.05
156,500
Jun 26, 2026
6.11
6.17
6.06
6.13
6.00
232,100
Jun 25, 2026
6.15
6.17
6.14
6.14
6.01
106,800
Jun 24, 2026
6.14
6.17
6.13
6.15
6.02
149,700
Jun 23, 2026
6.09
6.13
6.05
6.13
6.00
208,800
Jun 22, 2026
6.10
6.13
6.08
6.10
5.97
102,300
Jun 18, 2026
6.13
6.17
6.12
6.13
6.00
93,400
Jun 17, 2026
6.13
6.17
6.09
6.11
5.98
75,800
Jun 16, 2026
6.12
6.15
6.12
6.14
6.01
31,900
Jun 15, 2026
6.13
6.15
6.12
6.13
6.00
36,600
Jun 12, 2026
6.09
6.14
6.08
6.11
5.98
75,000
Jun 11, 2026
0.03
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 11, 2026
6.13
6.14
6.08
6.11
5.98
81,700
Jun 10, 2026
6.11
6.15
6.11
6.13
5.97
53,400
Jun 9, 2026
6.09
6.13
6.09
6.13
5.97
62,700
Jun 8, 2026
6.11
6.12
6.08
6.09
5.93
75,800
Jun 5, 2026
6.11
6.12
6.09
6.10
5.94
99,500
Jun 4, 2026
6.11
6.13
6.10
6.12
5.96
115,200
Jun 3, 2026
6.11
6.13
6.08
6.10
5.94
175,900
Jun 2, 2026
6.13
6.13
6.09
6.12
5.96
101,900
Jun 1, 2026
6.15
6.15
6.09
6.12
5.96
193,300
May 29, 2026
6.14
6.18
6.12
6.15
5.99
127,700
May 28, 2026
6.11
6.13
6.08
6.12
5.96
177,100
May 27, 2026
6.04
6.11
6.03
6.09
5.93
103,300
May 26, 2026
6.04
6.08
6.01
6.02
5.86
115,200
May 22, 2026
6.01
6.02
5.97
6.00
5.85
28,000
May 21, 2026
6.00
6.00
5.97
6.00
5.85
51,300
May 20, 2026
6.01
6.01
5.95
6.00
5.85
98,300
May 19, 2026
5.97
6.01
5.91
5.97
5.82
85,400
May 18, 2026
6.05
6.05
5.95
6.00
5.85
71,000
May 15, 2026
6.07
6.07
6.01
6.05
5.89
45,300
May 14, 2026
6.15
6.15
6.08
6.11
5.95
24,200
May 13, 2026
0.026
Dividend
Dividends on any given ex-date include regular and any special dividends
May 13, 2026
6.14
6.16
6.11
6.16
6.00
63,000
May 12, 2026
6.16
6.19
6.14
6.16
5.98
68,700
May 11, 2026
6.18
6.21
6.17
6.19
6.00
62,400
May 8, 2026
6.19
6.21
6.13
6.17
5.99
54,800
May 7, 2026
6.19
6.21
6.14
6.18
6.00
53,600
May 6, 2026
6.14
6.21
6.14
6.18
6.00
168,400
May 5, 2026
6.00
6.10
6.00
6.10
5.92
121,000
May 4, 2026
6.03
6.04
5.97
5.97
5.79
122,400
May 1, 2026
6.05
6.06
6.03
6.04
5.86
90,200
Apr 30, 2026
6.05
6.07
6.03
6.05
5.87
148,300
Apr 29, 2026
6.02
6.03
5.99
6.00
5.82
90,400
Apr 28, 2026
6.05
6.06
6.00
6.01
5.83
77,700
Apr 27, 2026
6.04
6.07
6.02
6.05
5.87
71,600
Apr 24, 2026
6.06
6.07
6.01
6.01
5.83
76,900
Apr 23, 2026
6.05
6.08
6.03
6.04
5.86
98,000
Apr 22, 2026
6.11
6.11
6.03
6.03
5.85
62,100
Apr 21, 2026
6.12
6.13
6.08
6.09
5.91
79,100
Apr 20, 2026
6.12
6.14
6.10
6.12
5.94
87,600
Apr 17, 2026
6.10
6.16
6.09
6.11
5.93
62,700
Apr 16, 2026
6.09
6.11
6.04
6.09
5.91
66,200
Apr 15, 2026
6.09
6.09
6.03
6.07
5.89
56,100
Apr 14, 2026
0.026
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 14, 2026
6.06
6.11
6.06
6.07
5.89
76,000
Apr 13, 2026
6.13
6.14
6.07
6.10
5.89
57,300
Apr 10, 2026
6.17
6.17
6.11
6.11
5.90
41,500
Apr 9, 2026
6.15
6.15
6.12
6.15
5.94
71,300
Apr 8, 2026
6.11
6.19
6.09
6.12
5.91
135,500
Apr 7, 2026
5.92
6.05
5.89
6.02
5.81
207,600
Apr 6, 2026
5.92
6.03
5.90
5.92
5.72
174,900
Apr 2, 2026
5.96
5.98
5.89
5.90
5.70
150,000
Apr 1, 2026
6.00
6.06
5.92
5.99
5.79
147,300
Mar 31, 2026
5.81
6.01
5.78
6.01
5.81
351,000
Mar 30, 2026
5.80
5.83
5.78
5.80
5.60
208,200
Mar 27, 2026
5.80
5.82
5.77
5.80
5.60
110,000
Mar 26, 2026
5.86
5.88
5.80
5.83
5.63
160,000
Mar 25, 2026
5.83
5.88
5.83
5.88
5.68
138,900
Mar 24, 2026
5.90
5.90
5.79
5.83
5.63
93,500
Mar 23, 2026
5.94
5.94
5.89
5.91
5.71
84,700
Mar 20, 2026
6.00
6.00
5.94
5.94
5.74
92,800
Mar 19, 2026
6.00
6.03
6.00
6.01
5.81
70,500
Mar 18, 2026
6.00
6.05
6.00
6.02
5.81
56,500
Mar 17, 2026
6.02
6.05
6.00
6.00
5.80
48,200
Mar 16, 2026
6.00
6.03
5.99
6.01
5.81
17,000
Mar 13, 2026
6.03
6.06
5.98
5.99
5.79
88,900
Mar 12, 2026
0.026
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 12, 2026
6.02
6.07
6.02
6.03
5.82
50,400
Mar 11, 2026
6.05
6.11
6.05
6.06
5.83
68,500
Mar 10, 2026
6.09
6.11
6.04
6.08
5.85
160,700
Mar 9, 2026
6.05
6.10
6.05
6.07
5.84
46,000
Mar 6, 2026
6.09
6.12
6.07
6.10
5.87
102,900
Mar 5, 2026
6.12
6.13
6.09
6.10
5.87
77,200
Mar 4, 2026
6.16
6.16
6.12
6.12
5.89
185,900
Mar 3, 2026
6.18
6.18
6.15
6.16
5.92
85,000
Mar 2, 2026
6.18
6.22
6.15
6.19
5.95
89,000
Feb 27, 2026
6.24
6.24
6.18
6.18
5.94
88,500
Feb 26, 2026
6.17
6.21
6.17
6.20
5.96
85,800
Feb 25, 2026
6.17
6.23
6.17
6.17
5.93
124,400
Feb 24, 2026
6.20
6.20
6.13
6.17
5.93
206,400
Feb 23, 2026
6.15
6.21
6.15
6.18
5.94
91,300
Feb 20, 2026
6.21
6.22
6.15
6.15
5.92
57,400
Feb 19, 2026
6.25
6.27
6.17
6.19
5.95
81,200
Feb 18, 2026
6.26
6.27
6.25
6.25
6.01
43,200
Feb 17, 2026
6.23
6.26
6.22
6.25
6.01
149,700
Feb 13, 2026
6.27
6.28
6.21
6.24
6.00
62,800
Feb 12, 2026
0.026
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 12, 2026
6.28
6.28
6.24
6.26
6.02
55,100
Feb 11, 2026
6.27
6.28
6.26
6.28
6.02
28,700
Feb 10, 2026
6.21
6.27
6.21
6.27
6.01
33,900
Feb 9, 2026
6.21
6.22
6.20
6.22
5.96
40,300
Feb 6, 2026
6.18
6.21
6.18
6.21
5.95
150,900
Feb 5, 2026
6.16
6.19
6.15
6.15
5.89
77,700
Feb 4, 2026
6.17
6.18
6.14
6.15
5.89
43,800
Feb 3, 2026
6.18
6.19
6.13
6.17
5.91
53,100
Feb 2, 2026
6.20
6.23
6.15
6.15
5.89
57,900
Jan 30, 2026
6.22
6.22
6.15
6.19
5.93
59,700
Jan 29, 2026
6.15
6.22
6.11
6.22
5.96
71,900
Jan 28, 2026
6.12
6.19
6.09
6.18
5.92
109,400
Jan 27, 2026
6.05
6.11
5.98
6.10
5.84
112,100
Jan 26, 2026
6.06
6.06
6.02
6.04
5.79
130,200
Jan 23, 2026
6.03
6.05
6.00
6.03
5.78
140,400
Jan 22, 2026
6.03
6.05
6.00
6.03
5.78
164,900
Jan 21, 2026
6.21
6.21
6.03
6.05
5.79
105,300
Jan 20, 2026
6.11
6.11
6.06
6.09
5.83
58,700
Jan 16, 2026
6.18
6.18
6.06
6.11
5.85
159,200
Jan 15, 2026
6.13
6.17
6.10
6.11
5.85
116,200
Jan 14, 2026
0.023
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 14, 2026
5.68
6.19
5.68
6.14
5.88
162,900
Jan 13, 2026
6.27
6.30
6.17
6.18
5.90
122,200
Jan 12, 2026
6.22
6.26
6.22
6.25
5.96
64,200
Jan 9, 2026
6.20
6.23
6.18
6.22
5.94
44,100
Jan 8, 2026
6.00
6.18
6.00
6.18
5.90
157,600
Jan 7, 2026
6.12
6.16
6.10
6.12
5.84
52,400
Jan 6, 2026
6.16
6.16
6.09
6.09
5.81
77,100
Jan 5, 2026
6.19
6.19
6.13
6.17
5.89
26,000
Jan 2, 2026
6.18
6.19
6.14
6.19
5.91
61,500
Dec 31, 2025
6.14
6.17
6.12
6.17
5.89
201,700
Dec 30, 2025
6.03
6.13
6.03
6.12
5.84
106,900
Dec 29, 2025
6.03
6.03
5.97
6.02
5.74
101,900
Dec 26, 2025
6.03
6.03
6.01
6.03
5.75
135,100
Dec 24, 2025
6.03
6.05
6.01
6.01
5.74
161,100
Dec 23, 2025
6.00
6.02
5.99
6.01
5.74
119,900
Dec 22, 2025
5.99
6.01
5.97
6.01
5.74
311,600
Dec 19, 2025
6.01
6.02
5.96
5.99
5.72
169,000
Dec 18, 2025
5.95
6.00
5.95
5.98
5.71
311,500
Dec 17, 2025
5.95
5.96
5.93
5.93
5.66
249,800
Dec 16, 2025
5.97
5.99
5.94
5.97
5.70
288,300
Dec 15, 2025
6.02
6.02
5.96
5.96
5.69
207,700
Dec 12, 2025
6.02
6.03
5.96
5.99
5.72
174,300
Dec 11, 2025
0.023
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 11, 2025
6.07
6.08
6.01
6.02
5.74
103,900
Dec 10, 2025
6.05
6.09
6.03
6.08
5.78
105,100
Dec 9, 2025
6.06
6.07
6.02
6.04
5.74
267,000
Dec 8, 2025
6.06
6.06
5.99
6.06
5.76
155,900
Dec 5, 2025
6.01
6.06
6.00
6.04
5.74
116,600
Dec 4, 2025
5.99
6.02
5.98
5.99
5.69
239,000
Dec 3, 2025
5.92
5.99
5.91
5.99
5.69
267,700
Dec 2, 2025
5.87
5.91
5.84
5.90
5.61
278,300
Dec 1, 2025
5.86
5.90
5.82
5.88
5.59
272,400
Nov 28, 2025
5.90
5.92
5.89
5.89
5.60
151,100
Nov 26, 2025
5.89
5.92
5.88
5.91
5.62
152,800
Nov 25, 2025
5.88
5.91
5.87
5.90
5.61
136,200
Nov 24, 2025
5.87
5.91
5.86
5.88
5.59
169,100
Nov 21, 2025
5.89
5.90
5.87
5.87
5.58
157,900
Nov 20, 2025
5.93
5.94
5.89
5.89
5.60
204,800
Nov 19, 2025
5.95
5.95
5.89
5.92
5.63
162,800
Nov 18, 2025
5.96
5.99
5.95
5.95
5.66
110,800
Nov 17, 2025
5.97
5.98
5.95
5.96
5.67
191,700
Nov 14, 2025
0.023
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 14, 2025
5.98
5.98
5.96
5.97
5.68
52,300
Nov 13, 2025
6.00
6.00
5.98
5.99
5.67
46,500
Nov 12, 2025
6.01
6.01
5.98
6.00
5.68
56,900
Nov 11, 2025
6.01
6.01
5.96
5.99
5.67
147,100
