NYSE · DSM · stock
Bny Mellon Strategic Municipal Bond Fund, INC. (DSM) stock price history
Every NYSE trading session of Bny Mellon Strategic Municipal Bond Fund, INC. from Nov 22, 1989 to Nov 12, 2026: 9,205 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DSM adjusted close, 1989 to 2026
- $6.85
- All time high, 2021
- $6.17
- 52 week high, $5.04 low
- 9,205
- Daily sessions since 1989
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 1989 to 2026 series and minute bars.
DSM key facts
- Bny Mellon Strategic Municipal Bond Fund, INC. (DSM) closed at $5.54 on Nov 12, 2026 on NYSE.
- DSM's all time high close is $6.85, set on Aug 3, 2021; its all time low close is $0.9400 on Apr 25, 1990.
- DSM's 52 week range is $5.04 to $6.17.
- DSM returned -4.1% over the year to Nov 12, 2026 and -16.8% over five years.
- Over ten years DSM returned +8%, +0.8% a year compounded.
- DSM's deepest drawdown was -49.1% from May 4, 2007 to Oct 10, 2008.
- DataCedar holds 9,205 daily sessions of DSM history from Nov 22, 1989 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
DSM price chart, 1989 to 2026
DSM returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +8.2% |
| 3 months | -5.5% |
| 6 months | -8.8% |
| Year to date | -6.7% |
| 1 year | -4.1% |
| 3 years | +20.9% |
| 5 years | -16.8% |
| 10 years | +8.3% |
| Since Nov 22, 1989 | +439.6% |
| Compound annual growth, 37.0 years | +4.7% |
DSM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $6.85 on Aug 3, 2021
- All time low close
- $0.9400 on Apr 25, 1990
- 52 week high
- $6.17 on Jun 30, 2026
- 52 week low
- $5.04 on Oct 8, 2026
- Deepest drawdown
- -49.1% from May 4, 2007 to Oct 10, 2008, recovered Feb 1, 2010
- Best single session
- +20.4% on Oct 13, 2008
- Worst single session
- -12.3% on Mar 18, 2020
- Volatility, 1 year annualised
- 12.3%
- Sessions closing higher, 1 year
- 40%
- Growth of 1 since 1989
- 5.4×
- Best calendar year
- 2009, +48%
- Worst calendar year
- 2022, -27%
DSM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1989 starts on Nov 22, 1989; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $5.99 | $6.17 | $5.04 | $5.54 | -7.4% | 28.3M | 218 |
| 2025 | $5.41 | $5.98 | $4.95 | $5.98 | +10.9% | 34.4M | 250 |
| 2024 | $5.09 | $5.86 | $5.00 | $5.40 | +5.5% | 33.4M | 252 |
| 2023 | $5.02 | $5.34 | $4.17 | $5.11 | +3.2% | 34.9M | 250 |
| 2022 | $6.81 | $6.83 | $4.46 | $4.96 | -27.0% | 39.4M | 251 |
| 2021 | $6.14 | $6.86 | $5.95 | $6.79 | +10.9% | 21.5M | 251 |
| 2020 | $5.93 | $6.23 | $3.86 | $6.13 | +3.3% | 30.1M | 253 |
| 2019 | $4.92 | $6.43 | $4.92 | $5.93 | +20.6% | 29.4M | 252 |
| 2018 | $5.65 | $5.71 | $4.74 | $4.92 | -13.6% | 34.2M | 250 |
| 2017 | $5.04 | $5.75 | $5.03 | $5.69 | +12.9% | 22.9M | 247 |
| 2016 | $4.76 | $5.63 | $4.76 | $5.04 | +5.6% | 29.8M | 250 |
| 2015 | $4.41 | $4.82 | $4.34 | $4.77 | +8.0% | 23.5M | 250 |
| 2014 | $3.82 | $4.55 | $3.80 | $4.42 | +15.2% | 30M | 252 |
| 2013 | $4.56 | $4.76 | $3.63 | $3.83 | -15.0% | 30.1M | 249 |
| 2012 | $3.95 | $4.72 | $3.75 | $4.51 | +14.7% | 26.6M | 248 |
| 2011 | $3.17 | $3.97 | $2.95 | $3.93 | +23.3% | 23M | 252 |
| 2010 | $3.03 | $3.65 | $2.94 | $3.19 | +5.4% | 23.3M | 252 |
| 2009 | $2.03 | $3.09 | $2.03 | $3.03 | +48.3% | 19.7M | 252 |
| 2008 | $2.70 | $3.04 | $1.48 | $2.04 | -24.1% | 21M | 253 |
| 2007 | $3.12 | $3.19 | $2.48 | $2.69 | -13.4% | 18.7M | 248 |
| 2006 | $2.48 | $3.23 | $2.48 | $3.11 | +25.1% | 14.9M | 247 |
| 2005 | $2.44 | $2.83 | $2.38 | $2.48 | +1.9% | 23.3M | 248 |
| 2004 | $2.35 | $2.50 | $2.02 | $2.44 | +3.8% | 16M | 250 |
| 2003 | $2.00 | $2.39 | $1.94 | $2.35 | +17.2% | 14.6M | 249 |
| 2002 | $1.93 | $2.16 | $1.78 | $2.00 | +2.7% | 12.8M | 252 |
| 2001 | $1.85 | $2.14 | $1.85 | $1.95 | +4.7% | 14.4M | 247 |
| 2000 | $1.52 | $1.89 | $1.49 | $1.86 | +23.7% | 19.7M | 247 |
| 1999 | $1.86 | $1.92 | $1.45 | $1.51 | -19.1% | 28.5M | 248 |
| 1998 | $1.89 | $2.01 | $1.64 | $1.86 | -2.4% | 15.4M | 248 |
| 1997 | $1.62 | $1.95 | $1.60 | $1.91 | +19.3% | 14.1M | 244 |
| 1996 | $1.44 | $1.65 | $1.43 | $1.60 | +11.3% | 16.5M | 242 |
| 1995 | $1.23 | $1.48 | $1.21 | $1.44 | +17.0% | 16.4M | 240 |
| 1994 | $1.42 | $1.48 | $1.09 | $1.23 | -14.3% | 18.9M | 240 |
| 1993 | $1.32 | $1.44 | $1.26 | $1.43 | +9.0% | 25M | 250 |
| 1992 | $1.15 | $1.32 | $1.14 | $1.32 | +14.2% | 22.5M | 243 |
| 1991 | $1.03 | $1.18 | $0.9949 | $1.15 | +13.4% | 18.4M | 253 |
| 1990 | $1.03 | $1.06 | $0.9269 | $1.02 | -1.0% | 15.1M | 251 |
| 1989 | $1.03 | $1.04 | $1.03 | $1.03 | n/a | 1.3M | 26 |
DSM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $5.54 | 0.0% |
| October 2026 | $5.54 | +6.3% |
| September 2026 | $5.21 | -10.5% |
| August 2026 | $5.82 | +0.2% |
| July 2026 | $5.81 | -5.1% |
| June 2026 | $6.12 | +0.5% |
| May 2026 | $6.09 | +2.1% |
| April 2026 | $5.97 | +1.1% |
| March 2026 | $5.90 | -2.3% |
| February 2026 | $6.04 | +0.3% |
| January 2026 | $6.03 | +0.7% |
| December 2025 | $5.98 | +5.2% |
About the DSM data
Daily bars. 9,205 sessions from Nov 22, 1989 to Nov 12, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 22, 1989, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3ADSM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
DSM share price history
