BNY Mellon Strategic Municipal Bond Fund, Inc. (DSM) NYSE
6.12
+0.005(+0.08%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
6.12
+0.005(+0.08%)
Currency In USD
If you invested $1000 in BNY Mellon Strategic Municipal Bond Fund, Inc. (DSM) 10 years ago, it would be worth $1,135.44 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $930.09, while $1000 invested 1 year ago would be worth $1,146.07. This corresponds to total returns of 13.54%, -6.99%, 14.61%, respectively, with annualized returns of 1.28%, -1.44%, 14.61%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 6.13 | 6.12 | 6.12 | 6.13 | 6.09 | 101,894 |
| June 01, 2026 | 6.15 | 6.12 | 6.12 | 6.15 | 6.09 | 193,317 |
| May 29, 2026 | 6.14 | 6.15 | 6.15 | 6.18 | 6.12 | 127,667 |
| May 28, 2026 | 6.11 | 6.12 | 6.12 | 6.13 | 6.08 | 177,052 |
| May 27, 2026 | 6.04 | 6.09 | 6.09 | 6.11 | 6.03 | 103,276 |
| May 26, 2026 | 6.04 | 6.02 | 6.02 | 6.08 | 6.01 | 115,198 |
| May 22, 2026 | 6.01 | 6 | 6 | 6.02 | 5.97 | 27,965 |
| May 21, 2026 | 6 | 6 | 6 | 6 | 5.97 | 51,349 |
| May 20, 2026 | 6.01 | 6 | 6 | 6.01 | 5.95 | 98,317 |
| May 19, 2026 | 5.97 | 5.97 | 5.97 | 6.01 | 5.91 | 85,373 |
| May 18, 2026 | 6.05 | 6 | 6 | 6.05 | 5.98 | 69,802 |
| May 15, 2026 | 6.07 | 6.05 | 6.05 | 6.07 | 6.01 | 45,338 |
| May 14, 2026 | 6.15 | 6.11 | 6.11 | 6.15 | 6.08 | 24,214 |
| May 13, 2026 | 6.14 | 6.16 | 6.16 | 6.16 | 6.11 | 62,955 |
| May 12, 2026 | 6.16 | 6.16 | 6.16 | 6.19 | 6.14 | 67,780 |
| May 11, 2026 | 6.18 | 6.19 | 6.19 | 6.21 | 6.17 | 62,438 |
| May 08, 2026 | 6.19 | 6.17 | 6.17 | 6.21 | 6.13 | 54,774 |
| May 07, 2026 | 6.19 | 6.18 | 6.18 | 6.21 | 6.14 | 53,557 |
| May 06, 2026 | 6.14 | 6.18 | 6.18 | 6.21 | 6.14 | 168,367 |
| May 05, 2026 | 6 | 6.1 | 6.1 | 6.1 | 6 | 121,004 |
| May 04, 2026 | 6.03 | 5.97 | 5.97 | 6.04 | 5.97 | 122,357 |
| May 01, 2026 | 6.05 | 6.04 | 6.04 | 6.06 | 6.03 | 90,154 |
| April 30, 2026 | 6.05 | 6.05 | 6.05 | 6.07 | 6.03 | 148,294 |
| April 29, 2026 | 6.02 | 6 | 6 | 6.03 | 5.99 | 90,419 |
| April 28, 2026 | 6.05 | 6.01 | 6.01 | 6.06 | 6 | 77,747 |
| April 27, 2026 | 6.04 | 6.05 | 6.05 | 6.07 | 6.02 | 71,644 |
| April 24, 2026 | 6.06 | 6.01 | 6.01 | 6.07 | 6.01 | 76,904 |
| April 23, 2026 | 6.05 | 6.04 | 6.04 | 6.08 | 6.03 | 98,000 |
| April 22, 2026 | 6.11 | 6.03 | 6.03 | 6.11 | 6.03 | 62,107 |
| April 21, 2026 | 6.12 | 6.09 | 6.09 | 6.13 | 6.08 | 79,081 |
| April 20, 2026 | 6.12 | 6.12 | 6.12 | 6.14 | 6.1 | 87,630 |
| April 17, 2026 | 6.1 | 6.11 | 6.11 | 6.16 | 6.09 | 62,214 |
| April 16, 2026 | 6.09 | 6.09 | 6.09 | 6.11 | 6.04 | 66,199 |
| April 15, 2026 | 6.09 | 6.07 | 6.07 | 6.09 | 6.03 | 56,127 |
| April 14, 2026 | 6.06 | 6.07 | 6.07 | 6.11 | 6.06 | 75,986 |
| April 13, 2026 | 6.13 | 6.1 | 6.1 | 6.14 | 6.07 | 57,337 |
| April 10, 2026 | 6.17 | 6.11 | 6.11 | 6.17 | 6.11 | 41,466 |
| April 09, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.12 | 71,281 |
| April 08, 2026 | 6.11 | 6.14 | 6.14 | 6.19 | 6.1 | 133,291 |
| April 07, 2026 | 5.92 | 6.02 | 6.02 | 6.05 | 5.89 | 207,628 |
| April 06, 2026 | 5.92 | 5.92 | 5.92 | 6.03 | 5.9 | 174,909 |
| April 02, 2026 | 5.96 | 5.9 | 5.9 | 5.98 | 5.89 | 150,035 |
| April 01, 2026 | 6 | 5.99 | 5.99 | 6.06 | 5.92 | 147,254 |
| March 31, 2026 | 5.81 | 6.01 | 6.01 | 6.01 | 5.78 | 350,968 |
| March 30, 2026 | 5.8 | 5.8 | 5.8 | 5.83 | 5.78 | 208,177 |
| March 27, 2026 | 5.8 | 5.8 | 5.8 | 5.82 | 5.77 | 110,028 |
| March 26, 2026 | 5.86 | 5.83 | 5.83 | 5.88 | 5.8 | 159,987 |
| March 25, 2026 | 5.83 | 5.88 | 5.88 | 5.88 | 5.83 | 138,879 |
| March 24, 2026 | 5.9 | 5.83 | 5.83 | 5.9 | 5.79 | 88,903 |
| March 23, 2026 | 5.94 | 5.91 | 5.91 | 5.94 | 5.89 | 84,693 |
| March 20, 2026 | 6 | 5.94 | 5.94 | 6 | 5.94 | 92,755 |
| March 19, 2026 | 6 | 6.01 | 6.01 | 6.03 | 6 | 70,484 |
| March 18, 2026 | 6 | 6.02 | 6.02 | 6.05 | 6 | 56,504 |
| March 17, 2026 | 6.02 | 6 | 6 | 6.05 | 6 | 48,185 |
| March 16, 2026 | 6 | 6.01 | 6.01 | 6.03 | 5.99 | 16,950 |
| March 13, 2026 | 6.03 | 5.99 | 5.99 | 6.06 | 5.98 | 88,870 |
| March 12, 2026 | 6.02 | 6.03 | 6.03 | 6.07 | 6.02 | 50,429 |
| March 11, 2026 | 6.05 | 6.06 | 6.03 | 6.11 | 6.05 | 68,457 |
| March 10, 2026 | 6.09 | 6.08 | 6.05 | 6.11 | 6.04 | 160,668 |
| March 09, 2026 | 6.05 | 6.07 | 6.04 | 6.1 | 6.05 | 46,024 |