BNY Mellon Strategic Municipal Bond Fund Stock Price History
NYSE: DSMFinanceInvestment ManagersUSD
At close: Oct 9, 4:00 PM ET · Delayed 15 min
DSM price history at a glance
The price history for BNY Mellon Strategic Municipal Bond Fund (DSM) on this page begins on July 6, 2026, when the stock closed at $6.06; it most recently closed at $5.18 on October 5, 2026. The highest price in this record is $6.11, reached on July 6, 2026; the latest close is 15.2% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2026
- $6.11
- Date of high
- Jul 6, 2026
- Low since 2026
- $5.07
- Date of low
- Sep 28, 2026
- 52-week high
- $6.30
- 52-week low
- $5.07
- IPO year
- 1989
- Last close
- $5.18
DSM returns
1 week
0.00%
1 month
-8.64%
3 months
-14.52%
DSM price return, excluding dividends.
DSM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 5.09 | 5.21 | 5.09 | 5.18 | +1.17% | |
| 5.07 | 5.14 | 5.07 | 5.12 | +0.39% | |
| 5.15 | 5.15 | 5.07 | 5.10 | -2.11% | |
| 5.13 | 5.21 | 5.13 | 5.21 | +1.17% | |
| 5.15 | 5.17 | 5.09 | 5.15 | -0.58% | |
| 5.22 | 5.29 | 5.18 | 5.18 | -0.19% | |
| 5.21 | 5.23 | 5.10 | 5.19 | -0.38% | |
| 5.20 | 5.25 | 5.07 | 5.21 | +1.96% | |
| 5.12 | 5.21 | 5.07 | 5.11 | -0.78% | |
| 5.22 | 5.22 | 5.14 | 5.15 | -2.09% | |
| 5.27 | 5.28 | 5.23 | 5.26 | -0.38% | |
| 5.29 | 5.30 | 5.26 | 5.28 | -0.75% | |
| 5.39 | 5.40 | 5.32 | 5.32 | -1.66% | |
| 5.42 | 5.45 | 5.41 | 5.41 | -0.55% | |
| 5.44 | 5.47 | 5.43 | 5.44 | +0.37% | |
| 5.47 | 5.48 | 5.42 | 5.42 | -1.28% | |
| 5.47 | 5.50 | 5.47 | 5.49 | +0.55% | |
| 5.43 | 5.46 | 5.43 | 5.46 | +0.37% | |
| 5.50 | 5.52 | 5.44 | 5.44 | -1.09% | |
| 5.55 | 5.55 | 5.50 | 5.50 | -1.43% | |
| 5.59 | 5.59 | 5.56 | 5.58 | 0.00% | |
| 5.64 | 5.64 | 5.57 | 5.58 | -1.59% | |
| 5.72 | 5.72 | 5.63 | 5.67 | -0.53% | |
| 5.73 | 5.73 | 5.70 | 5.70 | -0.35% | |
| 5.73 | 5.75 | 5.72 | 5.72 | -0.35% | |
| 5.78 | 5.78 | 5.72 | 5.74 | -0.17% | |
| 5.78 | 5.78 | 5.74 | 5.75 | -0.52% | |
| 5.82 | 5.82 | 5.78 | 5.78 | -0.69% | |
| 5.84 | 5.84 | 5.81 | 5.82 | -0.17% | |
| 5.83 | 5.83 | 5.82 | 5.83 | +0.34% | |
| 5.82 | 5.83 | 5.81 | 5.81 | -0.34% | |
| 5.84 | 5.85 | 5.82 | 5.83 | 0.00% | |
| 5.82 | 5.83 | 5.81 | 5.83 | +1.04% | |
| 5.83 | 5.83 | 5.77 | 5.77 | -0.69% | |
| 5.81 | 5.83 | 5.79 | 5.81 | 0.00% | |
| 5.84 | 5.86 | 5.78 | 5.81 | -1.02% | |
| 5.85 | 5.87 | 5.85 | 5.87 | +0.69% | |
| 5.86 | 5.86 | 5.82 | 5.83 | -0.34% | |
| 5.85 | 5.90 | 5.84 | 5.85 | -0.17% | |
| 5.91 | 5.91 | 5.86 | 5.86 | -0.51% | |
| 5.88 | 5.91 | 5.86 | 5.89 | 0.00% | |
| 5.87 | 5.92 | 5.87 | 5.89 | +0.34% | |
| 5.90 | 5.91 | 5.85 | 5.87 | -0.34% | |
| 5.91 | 5.93 | 5.88 | 5.89 | -0.51% | |
| 5.90 | 5.92 | 5.89 | 5.92 | +0.68% | |
| 5.86 | 5.89 | 5.85 | 5.88 | +0.68% | |
| 5.83 | 5.86 | 5.82 | 5.84 | +0.17% | |
| 5.83 | 5.84 | 5.80 | 5.83 | +0.52% | |
| 5.82 | 5.83 | 5.78 | 5.80 | -0.17% | |
| 5.82 | 5.86 | 5.80 | 5.81 | -0.34% | |
| 5.88 | 5.89 | 5.82 | 5.83 | -0.68% | |
| 5.91 | 5.92 | 5.87 | 5.87 | -0.34% | |
| 5.89 | 5.92 | 5.87 | 5.89 | 0.00% | |
| 5.92 | 5.93 | 5.87 | 5.89 | -0.17% | |
| 5.91 | 5.92 | 5.89 | 5.90 | -0.34% | |
| 5.95 | 5.95 | 5.88 | 5.92 | -1.00% | |
| 5.98 | 6.00 | 5.95 | 5.98 | -0.33% | |
| 6.04 | 6.04 | 5.98 | 6.00 | -0.83% | |
| 6.06 | 6.07 | 6.03 | 6.05 | +0.17% | |
| 6.04 | 6.05 | 6.03 | 6.04 | -0.17% | |
| 6.06 | 6.07 | 6.04 | 6.05 | -0.33% | |
| 6.10 | 6.11 | 6.05 | 6.07 | -0.16% | |
| 6.07 | 6.09 | 6.06 | 6.08 | +0.16% | |
| 6.05 | 6.09 | 6.03 | 6.07 | +0.17% | |
| 6.09 | 6.11 | 6.05 | 6.06 | -0.16% | |
| 6.07 | 6.08 | 6.05 | 6.07 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the DSM chart for longer ranges.