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 )

5.890 +0.050 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Oct 31, 2008 2.669 2.673 2.546 2.546 0 -0.06(-2.19%)
Oct 30, 2008 2.620 2.625 2.563 2.603 309,577 -0.03(-1.17%)
Oct 29, 2008 2.721 2.726 2.633 2.633 120,511 -0.07(-2.76%)
Oct 28, 2008 2.726 2.739 2.655 2.708 90,106 +0.01(+0.33%)
Oct 27, 2008 2.677 2.726 2.642 2.699 274,519 +0.00(+0.00%)
Oct 24, 2008 2.655 2.717 2.612 2.699 160,515 -0.04(-1.44%)
Oct 23, 2008 2.717 2.809 2.669 2.739 227,840 +0.08(+3.14%)
Oct 22, 2008 2.620 2.682 2.594 2.655 174,834 +0.06(+2.20%)
Oct 21, 2008 2.581 2.633 2.581 2.598 224,482 -0.01(-0.34%)
Oct 20, 2008 2.502 2.612 2.502 2.607 219,331 +0.13(+5.13%)
Oct 17, 2008 2.445 2.527 2.445 2.480 0 -0.00(-0.18%)
Oct 16, 2008 2.458 2.563 2.396 2.484 238,938 +0.07(+3.10%)
Oct 15, 2008 2.497 2.568 2.410 2.410 148,619 -0.11(-4.52%)
Oct 14, 2008 2.620 2.620 2.370 2.524 445,542 +0.17(+7.28%)
Oct 13, 2008 2.041 2.361 2.041 2.353 326,218 +0.40(+20.45%)
Oct 10, 2008 1.826 2.107 1.795 1.953 0 -0.26(-11.71%)
Oct 09, 2008 2.436 2.436 2.107 2.212 590,248 -0.24(-9.97%)
Oct 08, 2008 2.541 2.546 2.208 2.457 648,419 -0.15(-5.92%)
Oct 07, 2008 2.752 2.752 2.603 2.612 115,779 +0.02(+0.85%)
Oct 06, 2008 2.813 2.813 2.519 2.590 304,913 -0.26(-9.23%)
Oct 03, 2008 2.923 2.985 2.853 2.853 0 -0.03(-0.91%)
Oct 02, 2008 2.949 2.949 2.813 2.879 246,375 -0.05(-1.65%)
Oct 01, 2008 2.813 2.976 2.805 2.928 256,864 +0.09(+3.25%)
Sep 30, 2008 2.748 2.835 2.675 2.835 222,074 +0.22(+8.39%)
Sep 29, 2008 2.914 2.914 2.502 2.616 383,614 -0.30(-10.38%)
Sep 26, 2008 2.954 2.976 2.916 2.919 0 -0.04(-1.34%)
Sep 25, 2008 2.967 3.002 2.941 2.958 126,938 +0.04(+1.51%)
Sep 24, 2008 2.919 2.928 2.857 2.914 136,289 +0.07(+2.31%)
Sep 23, 2008 2.980 2.980 2.796 2.849 161,390 -0.09(-3.13%)
Sep 22, 2008 3.094 3.129 2.936 2.941 211,195 -0.18(-5.77%)
Sep 19, 2008 2.971 3.138 2.971 3.121 0 +0.25(+8.88%)
Sep 18, 2008 3.028 3.050 2.677 2.866 405,810 -0.17(-5.64%)
Sep 17, 2008 3.129 3.129 3.007 3.037 307,724 -0.08(-2.54%)
Sep 16, 2008 3.129 3.155 3.099 3.116 151,640 -0.01(-0.42%)
Sep 15, 2008 3.165 3.178 3.129 3.129 175,673 -0.04(-1.25%)
Sep 12, 2008 3.178 3.213 3.169 3.169 0 -0.01(-0.28%)
Sep 11, 2008 3.261 3.265 3.165 3.178 269,872 -0.07(-2.16%)
Sep 10, 2008 3.283 3.296 3.239 3.248 113,031 -0.03(-0.80%)
Sep 09, 2008 3.318 3.318 3.270 3.274 98,422 -0.04(-1.32%)
Sep 08, 2008 3.327 3.331 3.292 3.318 139,196 +0.00(+0.00%)
Sep 05, 2008 3.314 3.318 3.283 3.318 0 +0.00(+0.13%)
Sep 04, 2008 3.327 3.327 3.292 3.314 76,552 +0.00(+0.13%)
Sep 03, 2008 3.314 3.336 3.309 3.309 54,213 -0.02(-0.49%)
Sep 02, 2008 3.340 3.345 3.309 3.326 150,909 -0.01(-0.30%)
Aug 29, 2008 3.318 3.336 3.305 3.336 0 +0.04(+1.33%)
Aug 28, 2008 3.345 3.345 3.274 3.292 159,407 -0.04(-1.32%)
Aug 27, 2008 3.340 3.345 3.323 3.336 130,115 +0.01(+0.26%)
Aug 26, 2008 3.331 3.353 3.301 3.327 109,627 +0.00(+0.00%)
Aug 25, 2008 3.314 3.331 3.305 3.327 99,309 +0.04(+1.07%)
Aug 22, 2008 3.305 3.314 3.292 3.292 0 +0.01(+0.27%)
Aug 21, 2008 3.323 3.327 3.279 3.283 64,445 -0.02(-0.66%)
Aug 20, 2008 3.301 3.314 3.283 3.305 74,810 +0.03(+0.80%)
Aug 19, 2008 3.292 3.314 3.279 3.279 82,745 -0.02(-0.53%)
Aug 18, 2008 3.292 3.301 3.274 3.296 86,402 +0.02(+0.54%)
Aug 15, 2008 3.292 3.296 3.274 3.279 0 +0.00(+0.00%)
Aug 14, 2008 3.296 3.301 3.265 3.279 61,308 -0.01(-0.27%)
Aug 13, 2008 3.292 3.305 3.279 3.287 77,236 +0.00(+0.00%)
Aug 12, 2008 3.283 3.309 3.279 3.287 95,987 -0.02(-0.66%)
Aug 11, 2008 3.327 3.327 3.283 3.309 167,131 -0.01(-0.33%)
Aug 08, 2008 3.287 3.327 3.287 3.320 143,627 +0.05(+1.54%)
Aug 07, 2008 3.279 3.292 3.270 3.270 46,503 -0.02(-0.67%)
Aug 06, 2008 3.305 3.309 3.279 3.292 119,534 -0.01(-0.27%)
Aug 05, 2008 3.292 3.314 3.274 3.301 112,343 +0.01(+0.27%)
Aug 04, 2008 3.279 3.292 3.270 3.292 80,608 +0.01(+0.27%)
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.