BNY Mellon Strategic Municipal Bond Fund, Inc. ( DSM) - Price History
Monthly price history for DSM (BNY Mellon Strategic Municipal Bond Fund, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $5.54 | $5.54 |
| September 2026 | $5.21 | $5.21 |
| August 2026 | $5.82 | $5.82 |
| July 2026 | $5.78 | $5.81 |
| June 2026 | $6.09 | $6.15 |
| May 2026 | $6.06 | $6.15 |
| April 2026 | $5.94 | $6.05 |
| March 2026 | $5.87 | $6.01 |
| February 2026 | $6.01 | $6.18 |
| January 2026 | $6 | $6.19 |
| December 2025 | $5.95 | $6.17 |
| November 2025 | $5.66 | $5.89 |
| October 2025 | $5.74 | $5.99 |
| September 2025 | $5.65 | $5.92 |
| August 2025 | $5.40 | $5.68 |
| July 2025 | $5.23 | $5.53 |
| June 2025 | $5.28 | $5.60 |
| May 2025 | $5.21 | $5.55 |
| April 2025 | $5.27 | $5.63 |
| March 2025 | $5.38 | $5.77 |
| February 2025 | $5.61 | $6.03 |
| January 2025 | $5.40 | $5.83 |
| December 2024 | $5.37 | $5.81 |
| November 2024 | $5.66 | $6.14 |
| October 2024 | $5.53 | $6.02 |
| September 2024 | $5.71 | $6.23 |
| August 2024 | $5.55 | $6.08 |
| July 2024 | $5.45 | $5.99 |
| June 2024 | $5.39 | $5.94 |
| May 2024 | $5.15 | $5.69 |
| April 2024 | $5.07 | $5.62 |
| March 2024 | $5.27 | $5.86 |
| February 2024 | $5.19 | $5.79 |
| January 2024 | $5.08 | $5.69 |
| December 2023 | $5.09 | $5.71 |
| November 2023 | $4.80 | $5.41 |
| October 2023 | $4.21 | $4.76 |
| September 2023 | $4.38 | $4.97 |
| August 2023 | $4.76 | $5.42 |
| July 2023 | $5.01 | $5.72 |
| June 2023 | $4.97 | $5.70 |
| May 2023 | $4.85 | $5.58 |
| April 2023 | $5.07 | $5.86 |
| March 2023 | $5.18 | $6.01 |
| February 2023 | $4.93 | $5.74 |
| January 2023 | $5.17 | $6.04 |
| December 2022 | $4.93 | $5.78 |
| November 2022 | $5.03 | $5.92 |
| October 2022 | $4.57 | $5.40 |
| September 2022 | $4.77 | $5.66 |
| August 2022 | $5.39 | $6.43 |
| July 2022 | $5.55 | $6.65 |
| June 2022 | $5.16 | $6.22 |
| May 2022 | $5.51 | $6.67 |
| April 2022 | $5.48 | $6.66 |
| March 2022 | $5.79 | $7.07 |
| February 2022 | $5.95 | $7.30 |
| January 2022 | $6.07 | $7.47 |
| December 2021 | $6.76 | $8.35 |
| November 2021 | $6.64 | $8.24 |
| October 2021 | $6.44 | $8.02 |
| September 2021 | $6.39 | $7.98 |
| August 2021 | $6.73 | $8.44 |
| July 2021 | $6.72 | $8.45 |
| June 2021 | $6.52 | $8.23 |
| May 2021 | $6.44 | $8.16 |
| April 2021 | $6.26 | $7.96 |
| March 2021 | $6.13 | $7.83 |
| February 2021 | $6.08 | $7.79 |
| January 2021 | $6.11 | $7.86 |
| December 2020 | $6.09 | $7.87 |
| November 2020 | $5.91 | $7.66 |
| October 2020 | $5.58 | $7.26 |
| September 2020 | $5.58 | $7.29 |
| August 2020 | $5.73 | $7.52 |
| July 2020 | $5.73 | $7.55 |
| June 2020 | $5.47 | $7.24 |
| May 2020 | $5.40 | $7.17 |
| April 2020 | $5.14 | $6.85 |
| March 2020 | $5.35 | $7.17 |
| February 2020 | $5.91 | $7.95 |
| January 2020 | $6.02 | $8.12 |
| December 2019 | $5.90 | $7.99 |
| November 2019 | $6.02 | $8.19 |
| October 2019 | $6.22 | $8.50 |
| September 2019 | $6.13 | $8.41 |
| August 2019 | $6.25 | $8.60 |
| July 2019 | $6.05 | $8.37 |
| June 2019 | $5.71 | $7.93 |
| May 2019 | $5.71 | $7.96 |
| April 2019 | $5.60 | $7.84 |
| March 2019 | $5.49 | $7.73 |
| February 2019 | $5.38 | $7.60 |
| January 2019 | $5.20 | $7.38 |
| December 2018 | $4.89 | $6.98 |
| November 2018 | $4.97 | $7.13 |
| October 2018 | $4.77 | $6.88 |
| September 2018 | $5.07 | $7.34 |
| August 2018 | $5.20 | $7.56 |
| July 2018 | $5.19 | $7.59 |
| June 2018 | $5.15 | $7.57 |
| May 2018 | $5.16 | $7.62 |
| April 2018 | $5.09 | $7.55 |
| March 2018 | $5.11 | $7.61 |
| February 2018 | $5.09 | $7.61 |
| January 2018 | $5.26 | $7.90 |
| December 2017 | $5.66 | $8.55 |
| November 2017 | $5.54 | $8.40 |
| October 2017 | $5.51 | $8.41 |
| September 2017 | $5.53 | $8.47 |
| August 2017 | $5.62 | $8.65 |
| July 2017 | $5.70 | $8.82 |
| June 2017 | $5.47 | $8.51 |
| May 2017 | $5.41 | $8.46 |
| April 2017 | $5.34 | $8.39 |
| March 2017 | $5.24 | $8.28 |
| February 2017 | $5.33 | $8.46 |
| January 2017 | $5.25 | $8.37 |
| December 2016 | $5.02 | $8.04 |
| November 2016 | $5.01 | $8.07 |
| October 2016 | $5.17 | $4.18 |
| September 2016 | $5.44 | $4.43 |
| August 2016 | $5.47 | $4.48 |
| July 2016 | $5.54 | $4.56 |
| June 2016 | $5.50 | $4.54 |
| May 2016 | $5.19 | $4.30 |
| April 2016 | $5.28 | $4.40 |
| March 2016 | $5.08 | $4.26 |
| February 2016 | $4.99 | $4.20 |
| January 2016 | $4.90 | $4.14 |
| December 2015 | $4.75 | $4.04 |
| November 2015 | $4.65 | $3.98 |
| October 2015 | $4.67 | $4.01 |
| September 2015 | $4.52 | $3.90 |
| August 2015 | $4.41 | $3.83 |
| July 2015 | $4.45 | $3.88 |
| June 2015 | $4.37 | $3.84 |
| May 2015 | $4.49 | $3.96 |
| April 2015 | $4.55 | $4.04 |
| March 2015 | $4.54 | $4.04 |
| February 2015 | $4.55 | $4.08 |
| January 2015 | $4.59 | $4.14 |
| December 2014 | $4.39 | $3.98 |
| November 2014 | $4.33 | $3.94 |
| October 2014 | $4.48 | $4.10 |
| September 2014 | $4.37 | $1.34 |
| August 2014 | $4.42 | $1.36 |
| July 2014 | $4.30 | $1.34 |
| June 2014 | $4.42 | $1.38 |
| May 2014 | $4.33 | $1.36 |
| April 2014 | $4.22 | $1.34 |
| March 2014 | $4.08 | $1.30 |
| February 2014 | $4.08 | $1.31 |
| January 2014 | $4.08 | $1.32 |
| December 2013 | $3.81 | $0.12 |
| November 2013 | $3.73 | $0.12 |
| October 2013 | $3.87 | $0.13 |
| September 2013 | $3.89 | $0.13 |
| August 2013 | $3.69 | $0.12 |
| July 2013 | $3.83 | $0.13 |
| June 2013 | $4.03 | $0.14 |
| May 2013 | $4.21 | $0.14 |
| April 2013 | $4.58 | $0.16 |
| March 2013 | $4.40 | $0.15 |
| February 2013 | $4.55 | $0.16 |
| January 2013 | $4.55 | $0.16 |
| December 2012 | $4.49 | $0.16 |
| November 2012 | $4.67 | $0.16 |
| October 2012 | $4.52 | $0.16 |
| September 2012 | $4.67 | $0.16 |
| August 2012 | $4.46 | $0.16 |
| July 2012 | $4.40 | $0.16 |
| June 2012 | $4.32 | $0.16 |
| May 2012 | $4.21 | $0.15 |
| April 2012 | $4.07 | $0.15 |
| March 2012 | $3.98 | $0.14 |
| February 2012 | $4.06 | $0.15 |
| January 2012 | $4.07 | $0.15 |
| December 2011 | $3.91 | $0.14 |
| November 2011 | $3.76 | $0.14 |
| October 2011 | $3.64 | $0.14 |
| September 2011 | $3.79 | $0.14 |
| August 2011 | $3.64 | $0.14 |
| July 2011 | $3.41 | $0.13 |
| June 2011 | $3.48 | $0.13 |
| May 2011 | $3.39 | $0.13 |
| April 2011 | $3.23 | $0.12 |
| March 2011 | $3.30 | $0.13 |
| February 2011 | $3.17 | $0.12 |
| January 2011 | $3.19 | $0.13 |
| December 2010 | $3.18 | $0.13 |
| November 2010 | $3.30 | $0.13 |
| October 2010 | $3.41 | $0.03 |
| September 2010 | $3.59 | $0.03 |
| August 2010 | $3.46 | $0.03 |
| July 2010 | $3.41 | $0.03 |
| June 2010 | $3.32 | $0.03 |
| May 2010 | $3.24 | $0.03 |
| April 2010 | $3.28 | $0.03 |
| March 2010 | $3.27 | $0.03 |
| February 2010 | $3.20 | $0.03 |
| January 2010 | $3.14 | $0.03 |
| December 2009 | $3.01 | $0.03 |
| November 2009 | $2.95 | $0.02 |
| October 2009 | $2.84 | $0.02 |
| September 2009 | $2.97 | $0.03 |
| August 2009 | $2.85 | $0.02 |
| July 2009 | $2.70 | $0.02 |
| June 2009 | $2.54 | $0.02 |
| May 2009 | $2.62 | $0.02 |
| April 2009 | $2.48 | $0.02 |
| March 2009 | $2.36 | $0.02 |
| February 2009 | $2.28 | $0.02 |
| January 2009 | $2.35 | $0.02 |
| December 2008 | $2.03 | $0.02 |
| November 2008 | $1.99 | $0.02 |
| October 2008 | $2.09 | $0.02 |
| September 2008 | $2.31 | $0.02 |
| August 2008 | $2.70 | $0.02 |
| July 2008 | $2.64 | $0.02 |
| June 2008 | $2.66 | $0.02 |
| May 2008 | $2.78 | $0.03 |
| April 2008 | $2.77 | $0.03 |
| March 2008 | $2.73 | $0.03 |
| February 2008 | $2.67 | $0.03 |
| January 2008 | $2.94 | $0.03 |
| December 2007 | $2.68 | $0.03 |
| November 2007 | $2.64 | $0.03 |
| October 2007 | $2.73 | $0.03 |
| September 2007 | $2.82 | $0.03 |
| August 2007 | $2.86 | $0.03 |
| July 2007 | $2.89 | $0.03 |
| June 2007 | $2.95 | $0.03 |
| May 2007 | $3.01 | $0.03 |
| April 2007 | $3.12 | $0.03 |
| March 2007 | $3.12 | $0.03 |
| February 2007 | $3.06 | $0.03 |
| January 2007 | $3.05 | $0.03 |
| December 2006 | $3.09 | $0.03 |
| November 2006 | $2.99 | $0.03 |
| October 2006 | $2.94 | $0.03 |
| September 2006 | $2.96 | $0.03 |
| August 2006 | $2.87 | $0.03 |
| July 2006 | $2.79 | $0.03 |
| June 2006 | $2.78 | $0.03 |
| May 2006 | $2.72 | $0.03 |
| April 2006 | $2.72 | $0.03 |
| March 2006 | $2.73 | $0.03 |
| February 2006 | $2.62 | $0.03 |
| January 2006 | $2.59 | $0.03 |
| December 2005 | $2.47 | $0.03 |
| November 2005 | $2.47 | $0.03 |
| October 2005 | $2.51 | $0.03 |
| September 2005 | $2.60 | $0.03 |
| August 2005 | $2.59 | $0.03 |
| July 2005 | $2.74 | $0.03 |
| June 2005 | $2.77 | $0.03 |
| May 2005 | $2.58 | $0.03 |
| April 2005 | $2.48 | $0.03 |
| March 2005 | $2.45 | $0.03 |
| February 2005 | $2.48 | $0.03 |
| January 2005 | $2.43 | $0.03 |
| December 2004 | $2.43 | $0.03 |
| November 2004 | $2.38 | $0.03 |
| October 2004 | $2.43 | $0.03 |
| September 2004 | $2.41 | $0.03 |
| August 2004 | $2.39 | $0.03 |
| July 2004 | $2.30 | $0.03 |
| June 2004 | $2.24 | $0.03 |
| May 2004 | $2.18 | $0.03 |
| April 2004 | $2.20 | $0.03 |
| March 2004 | $2.46 | $0.03 |
| February 2004 | $2.44 | $0.03 |
| January 2004 | $2.41 | $0.03 |
| December 2003 | $2.34 | $0.03 |
| November 2003 | $2.32 | $0.03 |
| October 2003 | $2.29 | $0.03 |
| September 2003 | $2.29 | $0.03 |
| August 2003 | $2.23 | $0.03 |
| July 2003 | $2.10 | $0.03 |
| June 2003 | $2.28 | $0.03 |
| May 2003 | $2.31 | $0.03 |
| April 2003 | $2.19 | $0.03 |
| March 2003 | $2.16 | $0.03 |
| February 2003 | $2.07 | $0.03 |
| January 2003 | $2.02 | $0.03 |
| December 2002 | $1.99 | $0.03 |
| November 2002 | $1.94 | $0.03 |
| October 2002 | $1.91 | $0.03 |
| September 2002 | $2.14 | $0.03 |
| August 2002 | $2.09 | $0.03 |
| July 2002 | $2.05 | $0.03 |
| June 2002 | $2.10 | $0.03 |
| May 2002 | $2 | $0.03 |
| April 2002 | $1.95 | $0.03 |
| March 2002 | $1.95 | $0.03 |
| February 2002 | $2.02 | $0.03 |
| January 2002 | $2.03 | $0.03 |
| December 2001 | $1.94 | $0.03 |
| November 2001 | $1.94 | $0.03 |
| October 2001 | $2.05 | $0.03 |
| September 2001 | $2.05 | $0.03 |
| August 2001 | $2.11 | $0.03 |
| July 2001 | $2.06 | $0.03 |
| June 2001 | $2.02 | $0.03 |
| May 2001 | $1.97 | $0.03 |
| April 2001 | $1.97 | $0.03 |
| March 2001 | $1.98 | $0.03 |
| February 2001 | $1.99 | $0.03 |
| January 2001 | $2 | $0.03 |
| December 2000 | $1.84 | $0.03 |
| November 2000 | $1.75 | $0.03 |
| October 2000 | $1.77 | $0.03 |
| September 2000 | $1.79 | $0.03 |
| August 2000 | $1.78 | $0.03 |
| July 2000 | $1.77 | $0.03 |
| June 2000 | $1.69 | $0.03 |
| May 2000 | $1.64 | $0.03 |
| April 2000 | $1.61 | $0.03 |
| March 2000 | $1.61 | $0.03 |
| February 2000 | $1.55 | $0.02 |
| January 2000 | $1.60 | $0.03 |
| December 1999 | $1.49 | $0.02 |
| November 1999 | $1.54 | $0.03 |
| October 1999 | $1.59 | $0.03 |
| September 1999 | $1.61 | $0.03 |
| August 1999 | $1.60 | $0.03 |
| July 1999 | $1.67 | $0.03 |
| June 1999 | $1.70 | $0.03 |
| May 1999 | $1.77 | $0.03 |
| April 1999 | $1.79 | $0.03 |
| March 1999 | $1.77 | $0.03 |
| February 1999 | $1.83 | $0.03 |
| January 1999 | $1.77 | $0.03 |
| December 1998 | $1.84 | $0.03 |
| November 1998 | $1.92 | $0.03 |
| October 1998 | $1.83 | $0.03 |
| September 1998 | $1.84 | $0.03 |
| August 1998 | $1.80 | $0.03 |
| July 1998 | $1.78 | $0.03 |
| June 1998 | $1.80 | $0.03 |
| May 1998 | $1.77 | $0.03 |
| April 1998 | $1.69 | $0.03 |
| March 1998 | $1.75 | $0.03 |
| February 1998 | $1.76 | $0.03 |
| January 1998 | $1.92 | $0.04 |
| December 1997 | $1.89 | $0.04 |
| November 1997 | $1.88 | $0.04 |
| October 1997 | $1.79 | $0.03 |
| September 1997 | $1.82 | $0.04 |
| August 1997 | $1.78 | $0.03 |
| July 1997 | $1.79 | $0.03 |
| June 1997 | $1.73 | $0.03 |
| May 1997 | $1.71 | $0.03 |
| April 1997 | $1.70 | $0.03 |
| March 1997 | $1.69 | $0.03 |
| February 1997 | $1.70 | $0.03 |
| January 1997 | $1.66 | $0.03 |
| December 1996 | $1.58 | $0.03 |
| November 1996 | $1.62 | $0.03 |
| October 1996 | $1.59 | $0.03 |
| September 1996 | $1.52 | $0.03 |
| August 1996 | $1.53 | $0.03 |
| July 1996 | $1.50 | $0.03 |
| June 1996 | $1.55 | $0.03 |
| May 1996 | $1.46 | $0.03 |
| April 1996 | $1.46 | $0.03 |
| March 1996 | $1.51 | $0.03 |
| February 1996 | $1.50 | $0.03 |
| January 1996 | $1.51 | $0.03 |
| December 1995 | $1.42 | $0.03 |
| November 1995 | $1.43 | $0.03 |
| October 1995 | $1.35 | $0.03 |
| September 1995 | $1.38 | $0.03 |
| August 1995 | $1.35 | $0.03 |
| July 1995 | $1.36 | $0.03 |
| June 1995 | $1.34 | $0.03 |
| May 1995 | $1.38 | $0.03 |
| April 1995 | $1.38 | $0.03 |
| March 1995 | $1.37 | $0.03 |
| February 1995 | $1.35 | $0.03 |
| January 1995 | $1.30 | $0.03 |
| December 1994 | $1.22 | $0.03 |
| November 1994 | $1.24 | $0.03 |
| October 1994 | $1.20 | $0.03 |
| September 1994 | $1.26 | $0.03 |
| August 1994 | $1.28 | $0.03 |
| July 1994 | $1.32 | $0.03 |
| June 1994 | $1.31 | $0.03 |
| May 1994 | $1.32 | $0.03 |
| April 1994 | $1.31 | $0.03 |
| March 1994 | $1.24 | $0.03 |
| February 1994 | $1.35 | $0.03 |
| January 1994 | $1.44 | $0.04 |
| December 1993 | $1.42 | $0.04 |
| November 1993 | $1.37 | $0.03 |
| October 1993 | $1.41 | $0.04 |
| September 1993 | $1.39 | $0.04 |
| August 1993 | $1.41 | $0.04 |
| July 1993 | $1.37 | $0.04 |
| June 1993 | $1.35 | $0.04 |
| May 1993 | $1.34 | $0.04 |
| April 1993 | $1.30 | $0.03 |
| March 1993 | $1.31 | $0.03 |
| February 1993 | $1.35 | $0.04 |
| January 1993 | $1.31 | $0.04 |
| December 1992 | $1.29 | $0.03 |
| November 1992 | $1.28 | $0.03 |
| October 1992 | $1.27 | $0.03 |
| September 1992 | $1.26 | $0.03 |
| August 1992 | $1.29 | $0.04 |
| July 1992 | $1.28 | $0.04 |
| June 1992 | $1.23 | $0.03 |
| May 1992 | $1.19 | $0.03 |
| April 1992 | $1.18 | $0.03 |
| March 1992 | $1.16 | $0.03 |
| February 1992 | $1.17 | $0.03 |
| January 1992 | $1.18 | $0.03 |
| December 1991 | $1.14 | $0.03 |
| November 1991 | $1.15 | $0.03 |
| October 1991 | $1.14 | $0.03 |
| September 1991 | $1.12 | $0.03 |
| August 1991 | $1.10 | $0.03 |
| July 1991 | $1.09 | $0.03 |
| June 1991 | $1.07 | $0.03 |
| May 1991 | $1.08 | $0.03 |
| April 1991 | $1.10 | $0.03 |
| March 1991 | $1.05 | $0.03 |
| February 1991 | $1.06 | $0.03 |
| January 1991 | $1.04 | $0.03 |
| December 1990 | $1.01 | $0.03 |
| November 1990 | $1.04 | $0.03 |
| October 1990 | $0.99 | $0.03 |
| September 1990 | $0.96 | $0.03 |
| August 1990 | $0.98 | $0.03 |
| July 1990 | $1 | $0.03 |
| June 1990 | $0.98 | $0.03 |
| May 1990 | $0.98 | $0.03 |
| April 1990 | $0.96 | $0.03 |
| March 1990 | $1.02 | $0.03 |
| February 1990 | $1.01 | $0.03 |
| January 1990 | $1.02 | $0.03 |
| December 1989 | $1.02 | $0.03 |
| November 1989 | $1.01 | $0.03 |
DSM
Price: $5.54
52 week price:
Dividend Yield: 6.09%
5-year range yield:
Forward Dividend Yield: 6.49%
Payout Ratio: 77.14%
Dividend Per Share: 0.36 USD
Earnings Per Share: -0.11 USD
P/E Ratio: -55.45
Exchange: NYQ
Sector: Financial Services
Industry: Asset Management
Country: United States
Volume: 156800
Market Capitalization: 256.5 million
Average Dividend Frequency: 12
Years Paying Dividends: 38
DGR3: -10.90%
DGR5: -6.82%
DGR10: -6.46%
DGR20: -3.83%