Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BNY Mellon Strategic Municipal Bond Fund, Inc. - Common Stock (NY: DSM )

5.840 -0.030 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 5.853 5.866 5.779 5.846 314,908 +0.01(+0.25%)
Jan 30, 2018 5.809 5.852 5.809 5.831 366,285 -0.02(-0.38%)
Jan 29, 2018 6.009 6.012 5.801 5.853 693,517 -0.18(-2.94%)
Jan 26, 2018 6.253 6.253 5.969 6.031 873,763 -0.23(-3.61%)
Jan 25, 2018 6.231 6.260 6.223 6.256 101,640 +0.03(+0.42%)
Jan 24, 2018 6.253 6.253 6.216 6.231 101,124 -0.01(-0.24%)
Jan 23, 2018 6.260 6.275 6.245 6.245 93,529 -0.01(-0.24%)
Jan 22, 2018 6.268 6.282 6.253 6.260 141,549 -0.01(-0.12%)
Jan 19, 2018 6.268 6.275 6.253 6.268 98,558 +0.01(+0.12%)
Jan 18, 2018 6.245 6.282 6.245 6.260 130,532 -0.01(-0.12%)
Jan 17, 2018 6.282 6.290 6.253 6.268 129,469 -0.02(-0.35%)
Jan 16, 2018 6.282 6.293 6.275 6.290 81,841 +0.01(+0.24%)
Jan 12, 2018 6.275 6.275 6.275 0 -0.03(-0.47%)
Jan 11, 2018 6.297 6.312 6.287 6.305 103,519 +0.00(+0.02%)
Jan 10, 2018 6.267 6.303 6.259 6.303 141,272 +0.01(+0.12%)
Jan 09, 2018 6.289 6.296 6.274 6.296 113,992 -0.01(-0.12%)
Jan 08, 2018 6.281 6.311 6.277 6.303 73,079 +0.02(+0.39%)
Jan 05, 2018 6.296 6.303 6.274 6.279 94,058 -0.00(-0.04%)
Jan 04, 2018 6.267 6.303 6.259 6.281 172,476 +0.02(+0.35%)
Jan 03, 2018 6.259 6.281 6.252 6.259 148,313 +0.00(+0.00%)
Jan 02, 2018 6.252 6.274 6.215 6.259 190,487 -0.04(-0.58%)
Dec 29, 2017 6.296 6.296 6.296 0 +0.07(+1.18%)
Dec 28, 2017 6.193 6.222 6.178 6.222 139,413 +0.02(+0.36%)
Dec 27, 2017 6.193 6.208 6.186 6.200 171,063 -0.01(-0.12%)
Dec 26, 2017 6.208 6.215 6.186 6.208 196,959 +0.00(+0.00%)
Dec 22, 2017 6.178 6.208 6.163 6.208 163,840 +0.04(+0.72%)
Dec 21, 2017 6.156 6.186 6.149 6.163 115,455 +0.00(+0.00%)
Dec 20, 2017 6.163 6.186 6.152 6.163 157,155 -0.03(-0.48%)
Dec 19, 2017 6.193 6.200 6.156 6.193 223,049 -0.01(-0.12%)
Dec 18, 2017 6.178 6.208 6.164 6.200 256,588 +0.01(+0.12%)
Dec 15, 2017 6.208 6.215 6.193 6.193 115,519 -0.03(-0.47%)
Dec 14, 2017 6.186 6.222 6.186 6.222 186,377 +0.04(+0.60%)
Dec 13, 2017 6.215 6.222 6.186 6.186 99,515 -0.04(-0.57%)
Dec 12, 2017 6.199 6.221 6.192 6.221 113,649 +0.01(+0.24%)
Dec 11, 2017 6.199 6.221 6.191 6.207 174,391 +0.01(+0.24%)
Dec 08, 2017 6.214 6.215 6.192 6.192 129,876 -0.04(-0.71%)
Dec 07, 2017 6.207 6.236 6.187 6.236 162,244 +0.05(+0.83%)
Dec 06, 2017 6.170 6.221 6.170 6.185 214,765 +0.02(+0.36%)
Dec 05, 2017 6.148 6.177 6.133 6.163 209,301 +0.00(+0.00%)
Dec 04, 2017 6.141 6.170 6.133 6.163 149,279 +0.01(+0.24%)
Dec 01, 2017 6.185 6.185 6.141 6.148 132,091 -0.01(-0.12%)
Nov 30, 2017 6.170 6.192 6.133 6.155 151,589 -0.02(-0.36%)
Nov 29, 2017 6.177 6.177 6.148 6.177 104,747 -0.01(-0.12%)
Nov 28, 2017 6.192 6.199 6.185 6.185 105,695 -0.01(-0.12%)
Nov 27, 2017 6.199 6.214 6.185 6.192 138,449 -0.01(-0.24%)
Nov 24, 2017 6.221 6.221 6.185 6.207 58,882 +0.00(+0.00%)
Nov 22, 2017 6.199 6.214 6.185 6.207 139,457 +0.01(+0.12%)
Nov 21, 2017 6.170 6.221 6.148 6.199 167,695 +0.02(+0.36%)
Nov 20, 2017 6.177 6.207 6.170 6.177 113,642 +0.00(+0.00%)
Nov 17, 2017 6.185 6.221 6.177 6.177 70,901 -0.01(-0.24%)
Nov 16, 2017 6.199 6.221 6.192 6.192 80,034 -0.04(-0.59%)
Nov 15, 2017 6.199 6.236 6.177 6.229 158,186 +0.03(+0.47%)
Nov 14, 2017 6.141 6.207 6.141 6.199 139,465 +0.04(+0.71%)
Nov 13, 2017 6.163 6.163 6.141 6.155 72,181 +0.01(+0.14%)
Nov 10, 2017 6.103 6.154 6.089 6.147 110,855 +0.01(+0.12%)
Nov 09, 2017 6.132 6.140 6.089 6.140 179,606 +0.01(+0.24%)
Nov 08, 2017 6.132 6.154 6.118 6.125 138,977 -0.02(-0.36%)
Nov 07, 2017 6.110 6.147 6.096 6.147 169,085 +0.03(+0.48%)
Nov 06, 2017 6.118 6.125 6.096 6.118 175,661 -0.02(-0.36%)
Nov 03, 2017 6.125 6.140 6.103 6.140 198,900 +0.00(+0.00%)
Nov 02, 2017 6.147 6.147 6.125 6.140 121,523 +0.01(+0.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.