ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

BNY Mellon Strategic Municipal Bond Fund, Inc. - Common Stock (NY:DSM)

6.030 -0.010 (-0.17%)
Streaming Delayed Price Updated: 9:50 AM EST, Dec 8, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2025 6.010 6.060 6.002 6.040 116,557 +0.05(+0.83%)
Dec 04, 2025 5.990 6.015 5.980 5.990 239,006 +0.00(+0.00%)
Dec 03, 2025 5.920 5.990 5.910 5.990 267,697 +0.09(+1.53%)
Dec 02, 2025 5.870 5.905 5.840 5.900 278,335 +0.02(+0.34%)
Dec 01, 2025 5.860 5.900 5.820 5.880 272,385 -0.01(-0.17%)
Nov 28, 2025 5.900 5.920 5.890 5.890 151,118 -0.02(-0.34%)
Nov 26, 2025 5.890 5.920 5.880 5.910 152,795 +0.01(+0.17%)
Nov 25, 2025 5.880 5.910 5.870 5.900 136,224 +0.02(+0.34%)
Nov 24, 2025 5.870 5.908 5.860 5.880 169,106 +0.01(+0.17%)
Nov 21, 2025 5.890 5.900 5.870 5.870 157,924 -0.02(-0.34%)
Nov 20, 2025 5.930 5.940 5.890 5.890 204,811 -0.03(-0.51%)
Nov 19, 2025 5.950 5.950 5.890 5.920 162,820 -0.03(-0.50%)
Nov 18, 2025 5.960 5.990 5.950 5.950 110,818 -0.01(-0.17%)
Nov 17, 2025 5.970 5.979 5.950 5.960 191,703 -0.01(-0.17%)
Nov 14, 2025 5.980 5.980 5.960 5.970 52,256 +0.00(+0.05%)
Nov 13, 2025 5.977 5.977 5.957 5.967 46,725 -0.01(-0.17%)
Nov 12, 2025 5.987 5.987 5.957 5.977 57,106 +0.01(+0.17%)
Nov 11, 2025 5.987 5.987 5.937 5.967 147,640 +0.00(+0.00%)
Nov 10, 2025 5.957 5.967 5.931 5.967 64,743 +0.03(+0.50%)
Nov 07, 2025 5.927 5.957 5.897 5.937 261,134 +0.02(+0.34%)
Nov 06, 2025 5.957 5.967 5.917 5.917 116,707 -0.04(-0.67%)
Nov 05, 2025 5.957 5.987 5.937 5.957 168,064 +0.01(+0.17%)
Nov 04, 2025 5.957 5.972 5.937 5.947 135,789 -0.01(-0.17%)
Nov 03, 2025 5.977 5.977 5.927 5.957 117,659 -0.01(-0.17%)
Oct 31, 2025 5.967 5.997 5.947 5.967 184,379 +0.03(+0.50%)
Oct 30, 2025 5.967 5.967 5.927 5.937 150,552 -0.03(-0.50%)
Oct 29, 2025 5.997 5.997 5.967 5.967 221,150 -0.03(-0.50%)
Oct 28, 2025 6.017 6.027 5.987 5.997 161,112 -0.01(-0.17%)
Oct 27, 2025 6.037 6.037 5.987 6.007 78,349 +0.00(+0.00%)
Oct 24, 2025 6.047 6.047 6.007 6.007 47,077 -0.04(-0.66%)
Oct 23, 2025 6.027 6.047 5.997 6.047 63,732 +0.03(+0.50%)
Oct 22, 2025 6.047 6.047 5.997 6.017 58,678 -0.01(-0.17%)
Oct 21, 2025 6.017 6.047 5.992 6.027 98,677 +0.03(+0.50%)
Oct 20, 2025 5.947 5.997 5.947 5.997 217,874 +0.09(+1.52%)
Oct 17, 2025 5.967 5.987 5.907 5.907 78,303 -0.06(-1.00%)
Oct 16, 2025 5.987 5.997 5.947 5.967 53,208 +0.01(+0.17%)
Oct 15, 2025 5.927 6.017 5.927 5.957 72,835 -0.01(-0.17%)
Oct 14, 2025 5.957 5.982 5.957 5.967 34,848 -0.03(-0.45%)
Oct 13, 2025 5.954 5.994 5.944 5.994 75,970 +0.07(+1.17%)
Oct 10, 2025 5.924 5.934 5.905 5.924 48,622 +0.03(+0.51%)
Oct 09, 2025 5.934 5.934 5.894 5.895 50,115 -0.03(-0.50%)
Oct 08, 2025 5.934 5.954 5.895 5.924 107,239 +0.02(+0.34%)
Oct 07, 2025 5.905 5.929 5.845 5.905 104,535 +0.02(+0.34%)
Oct 06, 2025 5.895 5.905 5.875 5.885 115,711 -0.01(-0.17%)
Oct 03, 2025 5.934 5.937 5.895 5.895 89,161 -0.03(-0.50%)
Oct 02, 2025 5.954 5.954 5.924 5.924 53,706 -0.02(-0.33%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.