BNY Mellon Strategic Municipal Bond Fund, Inc. (DSM) NYSE

Currency In USD

DSM Historical Return

If you invested $1000 in BNY Mellon Strategic Municipal Bond Fund, Inc. (DSM) 10 years ago, it would be worth $1,031.97 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $842.03, while $1000 invested 1 year ago would be worth $1,064.1. This corresponds to total returns of 3.2%, -15.8%, 6.41%, respectively, with annualized returns of 0.32%, -3.38%, 6.41%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

DSM Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	5.81	5.81	5.81	5.83	5.79	29,429
August 20, 2026	5.84	5.81	5.81	5.86	5.78	206,051
August 19, 2026	5.85	5.87	5.87	5.87	5.85	0
August 18, 2026	5.86	5.83	5.83	5.86	5.82	90,006
August 17, 2026	5.85	5.85	5.85	5.9	5.84	129,560
August 14, 2026	5.91	5.86	5.86	5.91	5.86	172,404
August 13, 2026	5.88	5.89	5.89	5.91	5.86	220,340
August 12, 2026	5.87	5.89	5.89	5.92	5.87	0
August 11, 2026	5.9	5.87	5.87	5.9	5.85	0
August 10, 2026	5.91	5.89	5.89	5.93	5.88	93,778
August 07, 2026	5.9	5.92	5.92	5.92	5.89	158,978
August 06, 2026	5.86	5.88	5.88	5.89	5.85	210,246
August 05, 2026	5.83	5.84	5.84	5.86	5.82	257,841
August 04, 2026	5.83	5.83	5.83	5.84	5.8	183,772
August 03, 2026	5.82	5.8	5.8	5.83	5.78	205,085
July 31, 2026	5.82	5.81	5.81	5.86	5.8	174,082
July 30, 2026	5.88	5.83	5.83	5.89	5.82	199,490
July 29, 2026	5.91	5.87	5.87	5.92	5.87	104,697
July 28, 2026	5.89	5.89	5.89	5.92	5.87	105,000
July 27, 2026	5.92	5.89	5.89	5.93	5.87	102,977
July 23, 2026	5.95	5.92	5.92	5.95	5.88	141,093
July 22, 2026	5.98	5.98	5.98	6	5.95	106,740
July 21, 2026	6.04	6	6	6.04	5.98	370,703
July 20, 2026	6.06	6.05	6.05	6.07	6.03	52,406
July 17, 2026	6.04	6.04	6.04	6.05	6.03	48,619
July 16, 2026	6.06	6.05	6.05	6.07	6.04	84,317
July 15, 2026	6.1	6.07	6.07	6.1	6.05	92,115
July 14, 2026	6.07	6.08	6.08	6.09	6.06	114,254
July 13, 2026	6.05	6.07	6.07	6.09	6.03	87,076
July 10, 2026	6.09	6.06	6.06	6.11	6.05	64,833
July 09, 2026	6.07	6.07	6.07	6.08	6.05	84,035
July 08, 2026	6.06	6.04	6.04	6.07	6.02	123,257
July 07, 2026	6.15	6.07	6.07	6.15	6.05	199,752
July 06, 2026	6.15	6.14	6.14	6.15	6.12	142,970
July 02, 2026	6.17	6.17	6.17	6.17	6.12	174,120
July 01, 2026	6.14	6.18	6.18	6.19	6.13	143,621
June 30, 2026	6.2	6.15	6.15	6.2	6.15	204,225
June 29, 2026	6.12	6.18	6.18	6.2	6.12	156,475
June 26, 2026	6.11	6.13	6.13	6.17	6.06	232,104
June 25, 2026	6.15	6.14	6.14	6.17	6.14	106,820
June 24, 2026	6.14	6.15	6.15	6.17	6.13	149,690
June 23, 2026	6.09	6.13	6.13	6.13	6.05	208,828
June 22, 2026	6.1	6.1	6.1	6.13	6.08	102,313
June 18, 2026	6.13	6.13	6.13	6.17	6.12	93,369
June 17, 2026	6.13	6.11	6.11	6.17	6.09	75,789
June 16, 2026	6.12	6.14	6.14	6.15	6.12	31,876
June 15, 2026	6.13	6.13	6.13	6.15	6.12	36,568
June 12, 2026	6.09	6.11	6.11	6.14	6.08	74,967
June 11, 2026	6.13	6.11	6.11	6.14	6.08	81,674
June 10, 2026	6.11	6.13	6.13	6.15	6.11	53,402
June 09, 2026	6.09	6.13	6.13	6.13	6.09	62,728
June 08, 2026	6.11	6.09	6.09	6.12	6.08	75,792
June 05, 2026	6.11	6.1	6.1	6.12	6.09	0
June 04, 2026	6.11	6.12	6.12	6.13	6.1	115,245
June 03, 2026	6.11	6.1	6.1	6.13	6.08	175,888
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