loading

Bny Mellon Strategic Municipal Bond Fund Inc Stock (DSM) Price History

The historical daily chart and data for Bny Mellon Strategic Municipal Bond Fund Inc stock (DSM), show that the latest closing stock price as of October 10, 2025, is $5.97.
  • Bny Mellon Strategic Municipal Bond Fund Inc all-time high stock price is $8.71, occurred on November 11, 2019.
  • The lowest Bny Mellon Strategic Municipal Bond Fund Inc stock price recorded was $4.69 on October 26, 2023. Since then, Bny Mellon Strategic Municipal Bond Fund Inc's stock price has risen over 27.29% to $5.97 now.
  • The 52-week high stock price for DSM is $6.25, representing a 4.69% increase from the current share price, occurred on October 18, 2024.
  • The 52-week low stock price for DSM is $5.28, indicating a -11.56% decrease from the current share price, occurred on April 11, 2025.
  • The closing price of Bny Mellon Strategic Municipal Bond Fund Inc (DSM) stock in the beginning of 2024 was $8.38. The stock closed the year at $5.78, a loss of over -31.03% for the year.
The table below shows more information about DSM historical price data:
Date High Low High - Low Volume % Change
Oct 10, 2025 $5.98 $5.95 $0.03 48,251.0 +0.51%
Oct 09, 2025 $5.98 $5.94 $0.041 49,733.0 -0.50%
Oct 08, 2025 $6.00 $5.94 $0.06 106,421.0 +0.34%
Oct 07, 2025 $5.97 $5.89 $0.085 103,738.0 +0.34%
Oct 06, 2025 $5.95 $5.92 $0.03 114,828.0 -0.17%
Oct 03, 2025 $5.98 $5.94 $0.0429 88,481.0 -0.50%
Oct 02, 2025 $6.00 $5.97 $0.03 53,297.0 -0.33%
Oct 01, 2025 $5.99 $5.95 $0.04 86,334.0 +1.18%
Sep 30, 2025 $5.94 $5.90 $0.04 109,562.0 +0.00%
Sep 29, 2025 $5.92 $5.90 $0.02 59,872.0 +0.51%
Sep 26, 2025 $5.90 $5.86 $0.04 64,538.0 +0.68%
Sep 25, 2025 $5.91 $5.85 $0.06 93,423.0 -1.02%
Sep 24, 2025 $5.96 $5.89 $0.07 159,188.0 -1.17%
Sep 23, 2025 $6.00 $5.96 $0.0393 103,095.0 +0.50%
Sep 22, 2025 $5.96 $5.91 $0.0503 77,291.0 +0.51%
Sep 19, 2025 $5.94 $5.91 $0.0301 87,167.0 -0.67%
Sep 18, 2025 $5.98 $5.91 $0.07 90,100.0 +0.51%
Sep 17, 2025 $6.00 $5.93 $0.07 105,116.0 -0.34%
Sep 16, 2025 $5.98 $5.91 $0.07 82,094.0 +0.00%
Sep 15, 2025 $5.96 $5.87 $0.09 92,118.0 +0.68%
Sep 12, 2025 $5.92 $5.89 $0.03 49,187.0 -0.34%
Sep 11, 2025 $5.94 $5.86 $0.08 139,147.0 +1.37%

Bny Mellon Strategic Municipal Bond Fund Inc Stock (DSM) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Bny Mellon Strategic Municipal Bond Fund Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DSM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Bny Mellon Strategic Municipal Bond Fund Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Bny Mellon Strategic Municipal Bond Fund Inc Stock (DSM) Price History 2025

Month High Low High - Low Volume % Change
Oct, 2025 $6.00 $5.89 $0.11 699,334.0 +0.84%
Sep, 2025 $6.00 $5.61 $0.39 2,022,586.0 +4.23%
Aug, 2025 $5.70 $5.51 $0.19 2,298,822.0 +2.71%
Jul, 2025 $5.70 $5.45 $0.25 2,166,381.0 -1.25%
Jun, 2025 $5.64 $5.50 $0.14 2,584,747.0 +0.90%
May, 2025 $5.79 $5.54 $0.25 3,007,728.0 -1.42%
Apr, 2025 $5.89 $5.28 $0.61 4,566,998.0 -2.43%
Mar, 2025 $6.10 $5.75 $0.35 2,563,883.0 -4.31%
Feb, 2025 $6.08 $5.83 $0.25 2,852,417.0 +3.43%
Jan, 2025 $5.91 $5.71 $0.1993 2,847,129.0 +0.34%

Bny Mellon Strategic Municipal Bond Fund Inc Stock (DSM) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $6.18 $5.72 $0.46 3,744,999.0 -5.70%
Nov, 2024 $6.14 $5.92 $0.225 2,425,228.0 +1.99%
Oct, 2024 $6.32 $5.95 $0.375 2,453,225.0 -3.37%
Sep, 2024 $6.38 $6.06 $0.32 2,399,161.0 +2.47%
Aug, 2024 $6.17 $5.93 $0.24 2,714,522.0 +1.50%
Jul, 2024 $6.01 $5.83 $0.1796 2,446,634.0 +0.84%
Jun, 2024 $5.94 $5.71 $0.23 2,059,519.0 +4.39%
May, 2024 $5.80 $5.60 $0.20 2,988,809.0 +1.25%
Apr, 2024 $5.87 $5.54 $0.33 2,903,802.0 -4.10%
Mar, 2024 $5.91 $5.74 $0.17 2,628,311.0 +1.21%
Feb, 2024 $5.86 $5.68 $0.18 2,937,309.0 +1.76%
Jan, 2024 $5.82 $5.57 $0.25 3,439,638.0 -0.35%

Bny Mellon Strategic Municipal Bond Fund Inc Stock (DSM) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $5.73 $5.42 $0.31 3,808,751.0 +5.55%
Nov, 2023 $5.43 $4.74 $0.69 4,864,944.0 +13.66%
Oct, 2023 $5.08 $4.69 $0.39 3,010,697.0 -4.23%
Sep, 2023 $5.43 $4.97 $0.46 2,845,176.0 -8.30%
Aug, 2023 $5.72 $5.36 $0.36 3,467,523.0 -5.24%
Jul, 2023 $5.81 $5.62 $0.1876 2,845,521.0 +0.35%
Jun, 2023 $5.78 $5.58 $0.20 2,139,912.0 +2.15%
May, 2023 $5.83 $5.46 $0.375 2,579,929.0 -4.78%
Apr, 2023 $6.03 $5.72 $0.31 1,675,015.0 -2.50%
Mar, 2023 $6.05 $5.59 $0.46 3,093,935.0 +4.70%
Feb, 2023 $6.20 $5.65 $0.55 2,234,715.0 -4.97%
Jan, 2023 $6.16 $5.74 $0.42 2,333,809.0 +4.50%
closed_end_fund_debt GOF
$14.88
price down icon 0.67%
closed_end_fund_debt NZF
$12.54
price up icon 0.08%
closed_end_fund_debt JPC
$8.15
price down icon 0.73%
closed_end_fund_debt PTY
$14.44
price down icon 1.03%
closed_end_fund_debt NVG
$12.41
price up icon 0.16%
closed_end_fund_debt NAD
$11.83
price up icon 0.77%
Cap:     |  Volume (24h):