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)

6.180 -0.015 (-0.24%)
Official Closing Price Updated: 7:00 PM EST, Feb 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2026 6.240 6.243 6.175 6.180 88,474 -0.02(-0.24%)
Feb 26, 2026 6.170 6.205 6.170 6.195 85,835 +0.03(+0.41%)
Feb 25, 2026 6.170 6.230 6.165 6.170 124,399 +0.00(+0.00%)
Feb 24, 2026 6.200 6.200 6.130 6.170 206,356 -0.01(-0.16%)
Feb 23, 2026 6.150 6.207 6.150 6.180 91,268 +0.03(+0.49%)
Feb 20, 2026 6.210 6.220 6.150 6.150 57,402 -0.04(-0.65%)
Feb 19, 2026 6.250 6.270 6.170 6.190 81,229 -0.06(-0.96%)
Feb 18, 2026 6.260 6.270 6.250 6.250 43,231 +0.00(+0.00%)
Feb 17, 2026 6.230 6.261 6.220 6.250 149,725 +0.01(+0.16%)
Feb 13, 2026 6.270 6.280 6.210 6.240 62,759 -0.02(-0.32%)
Feb 12, 2026 6.280 6.280 6.240 6.260 55,078 -0.02(-0.32%)
Feb 11, 2026 6.270 6.280 6.260 6.280 28,736 +0.01(+0.16%)
Feb 10, 2026 6.210 6.270 6.210 6.270 33,923 +0.05(+0.80%)
Feb 09, 2026 6.210 6.220 6.200 6.220 40,340 +0.01(+0.16%)
Feb 06, 2026 6.180 6.210 6.180 6.210 150,929 +0.06(+0.98%)
Feb 05, 2026 6.160 6.190 6.150 6.150 77,698 +0.00(+0.00%)
Feb 04, 2026 6.170 6.180 6.140 6.150 43,837 -0.02(-0.32%)
Feb 03, 2026 6.180 6.190 6.132 6.170 53,124 +0.02(+0.33%)
Feb 02, 2026 6.200 6.230 6.150 6.150 57,942 -0.04(-0.65%)
Jan 30, 2026 6.220 6.220 6.150 6.190 59,659 -0.03(-0.48%)
Jan 29, 2026 6.150 6.220 6.110 6.220 71,943 +0.04(+0.65%)
Jan 28, 2026 6.120 6.190 6.090 6.180 109,445 +0.08(+1.31%)
Jan 27, 2026 6.050 6.110 5.980 6.100 112,143 +0.06(+0.99%)
Jan 26, 2026 6.060 6.060 6.015 6.040 130,154 +0.01(+0.16%)
Jan 23, 2026 6.030 6.050 6.000 6.030 140,365 +0.00(+0.00%)
Jan 22, 2026 6.030 6.045 5.999 6.030 164,894 -0.02(-0.33%)
Jan 21, 2026 6.210 6.210 6.030 6.050 105,276 -0.04(-0.66%)
Jan 20, 2026 6.110 6.110 6.060 6.090 58,738 -0.02(-0.33%)
Jan 16, 2026 6.180 6.180 6.060 6.110 159,235 +0.00(+0.00%)
Jan 15, 2026 6.130 6.170 6.100 6.110 116,206 -0.03(-0.49%)
Jan 14, 2026 5.680 6.190 5.680 6.140 162,949 -0.02(-0.28%)
Jan 13, 2026 6.247 6.277 6.147 6.157 122,620 -0.07(-1.12%)
Jan 12, 2026 6.197 6.232 6.197 6.227 64,462 +0.03(+0.48%)
Jan 09, 2026 6.177 6.207 6.157 6.197 44,278 +0.04(+0.65%)
Jan 08, 2026 5.978 6.157 5.978 6.157 158,191 +0.06(+0.98%)
Jan 07, 2026 6.097 6.137 6.081 6.097 52,574 +0.03(+0.49%)
Jan 06, 2026 6.137 6.137 6.067 6.067 77,367 -0.08(-1.30%)
Jan 05, 2026 6.167 6.167 6.107 6.147 26,090 -0.02(-0.32%)
Jan 02, 2026 6.157 6.167 6.117 6.167 61,771 +0.02(+0.32%)
Dec 31, 2025 6.117 6.147 6.097 6.147 202,484 +0.05(+0.82%)
Dec 30, 2025 6.008 6.107 6.008 6.097 107,311 +0.10(+1.66%)
Dec 29, 2025 6.008 6.008 5.948 5.998 102,249 -0.01(-0.17%)
Dec 26, 2025 6.008 6.008 5.983 6.008 135,639 +0.02(+0.33%)
Dec 24, 2025 6.008 6.027 5.988 5.988 161,665 +0.00(+0.00%)
Dec 23, 2025 5.978 5.998 5.968 5.988 120,322 +0.00(+0.00%)
Dec 22, 2025 5.968 5.988 5.948 5.988 312,723 +0.02(+0.33%)
Dec 19, 2025 5.988 5.993 5.938 5.968 169,584 +0.01(+0.17%)
Dec 18, 2025 5.928 5.978 5.928 5.958 312,679 +0.05(+0.84%)
Dec 17, 2025 5.928 5.938 5.908 5.908 250,688 -0.04(-0.67%)
Dec 16, 2025 5.948 5.968 5.918 5.948 289,371 +0.01(+0.17%)
Dec 15, 2025 5.998 5.998 5.935 5.938 208,467 -0.03(-0.50%)
Dec 12, 2025 5.998 6.003 5.938 5.968 174,978 -0.03(-0.50%)
Dec 11, 2025 6.047 6.057 5.988 5.998 104,262 -0.04(-0.61%)
Dec 10, 2025 6.005 6.044 5.985 6.034 105,937 +0.04(+0.66%)
Dec 09, 2025 6.015 6.025 5.975 5.995 269,019 -0.02(-0.33%)
Dec 08, 2025 6.015 6.015 5.945 6.015 157,102 +0.02(+0.33%)
Dec 05, 2025 5.965 6.015 5.957 5.995 117,436 +0.05(+0.83%)
Dec 04, 2025 5.945 5.970 5.935 5.945 240,809 +0.00(+0.00%)
Dec 03, 2025 5.876 5.945 5.866 5.945 269,717 +0.09(+1.53%)
Dec 02, 2025 5.826 5.861 5.796 5.856 280,435 +0.02(+0.34%)
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.