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, 2014 4.998 4.998 4.937 4.973 221,732 -0.01(-0.24%)
Oct 30, 2014 5.010 5.010 4.603 4.986 202,812 -0.03(-0.60%)
Oct 29, 2014 4.986 5.016 4.973 5.016 133,188 +0.01(+0.24%)
Oct 28, 2014 4.955 5.004 4.945 5.004 79,017 +0.04(+0.86%)
Oct 27, 2014 4.931 4.973 4.943 4.961 117,913 +0.02(+0.37%)
Oct 24, 2014 4.949 4.955 4.943 4.943 88,064 +0.00(+0.00%)
Oct 23, 2014 4.949 4.973 4.938 4.943 164,780 +0.00(+0.00%)
Oct 22, 2014 4.949 4.961 4.943 4.943 147,036 -0.01(-0.24%)
Oct 21, 2014 4.943 4.967 4.940 4.955 128,588 +0.01(+0.25%)
Oct 20, 2014 4.955 4.955 4.937 4.943 263,062 -0.02(-0.37%)
Oct 17, 2014 4.998 5.034 4.955 4.961 164,172 -0.02(-0.37%)
Oct 16, 2014 4.925 5.004 4.925 4.979 134,968 +0.05(+1.11%)
Oct 15, 2014 4.943 4.961 4.907 4.925 220,865 -0.02(-0.37%)
Oct 14, 2014 4.931 4.961 4.913 4.943 122,645 +0.02(+0.37%)
Oct 13, 2014 4.949 4.949 4.907 4.925 109,691 -0.02(-0.37%)
Oct 10, 2014 4.943 4.961 4.937 4.943 121,753 +0.01(+0.12%)
Oct 09, 2014 4.998 5.016 4.925 4.937 319,607 -0.04(-0.76%)
Oct 08, 2014 4.957 4.981 4.939 4.975 151,585 +0.01(+0.24%)
Oct 07, 2014 4.921 4.975 4.915 4.963 194,645 +0.04(+0.73%)
Oct 06, 2014 4.884 4.933 4.883 4.927 185,614 +0.04(+0.86%)
Oct 03, 2014 4.878 4.884 4.854 4.884 146,523 +0.00(+0.00%)
Oct 02, 2014 4.909 4.915 4.878 4.884 103,421 -0.02(-0.49%)
Oct 01, 2014 4.866 4.915 4.860 4.909 252,654 +0.05(+1.12%)
Sep 30, 2014 4.830 4.866 4.830 4.854 188,846 +0.02(+0.37%)
Sep 29, 2014 4.812 4.836 4.800 4.836 213,278 +0.02(+0.50%)
Sep 26, 2014 4.806 4.812 4.794 4.812 106,336 +0.00(+0.00%)
Sep 25, 2014 4.806 4.818 4.794 4.812 191,097 +0.01(+0.13%)
Sep 24, 2014 4.836 4.842 4.806 4.806 455,017 -0.05(-0.99%)
Sep 23, 2014 4.842 4.866 4.842 4.854 108,903 +0.00(+0.00%)
Sep 22, 2014 4.842 4.854 4.836 4.854 118,896 +0.00(+0.06%)
Sep 19, 2014 4.854 4.860 4.830 4.851 116,230 -0.01(-0.19%)
Sep 18, 2014 4.848 4.860 4.847 4.860 104,031 +0.02(+0.37%)
Sep 17, 2014 4.830 4.842 4.824 4.842 172,717 +0.01(+0.25%)
Sep 16, 2014 4.818 4.836 4.800 4.830 136,498 +0.01(+0.25%)
Sep 15, 2014 4.842 4.842 4.818 4.818 232,409 -0.02(-0.50%)
Sep 12, 2014 4.884 4.884 4.842 4.842 211,769 -0.04(-0.86%)
Sep 11, 2014 4.915 4.915 4.878 4.884 118,306 -0.04(-0.86%)
Sep 10, 2014 4.897 4.927 4.897 4.927 143,851 +0.03(+0.71%)
Sep 09, 2014 4.886 4.892 4.874 4.892 131,299 +0.02(+0.37%)
Sep 08, 2014 4.892 4.892 4.868 4.874 163,080 -0.01(-0.12%)
Sep 05, 2014 4.874 4.874 4.868 4.880 106,360 +0.01(+0.12%)
Sep 04, 2014 4.886 4.898 4.868 4.874 216,881 -0.01(-0.25%)
Sep 03, 2014 4.898 4.898 4.880 4.886 140,099 -0.01(-0.12%)
Sep 02, 2014 4.904 4.906 4.880 4.892 218,178 -0.02(-0.37%)
Aug 29, 2014 4.898 4.910 4.910 4.910 221,014 +0.01(+0.27%)
Aug 28, 2014 4.874 4.898 4.856 4.897 246,186 +0.02(+0.34%)
Aug 27, 2014 4.862 4.880 4.861 4.880 181,785 +0.02(+0.37%)
Aug 26, 2014 4.826 4.862 4.814 4.862 184,716 +0.05(+1.00%)
Aug 25, 2014 4.844 4.844 4.814 4.814 183,900 -0.02(-0.50%)
Aug 22, 2014 4.832 4.844 4.826 4.838 131,169 +0.01(+0.12%)
Aug 21, 2014 4.838 4.856 4.832 4.832 146,306 +0.00(+0.00%)
Aug 20, 2014 4.844 4.849 4.832 4.832 129,100 -0.01(-0.25%)
Aug 19, 2014 4.868 4.880 4.844 4.844 167,452 -0.01(-0.12%)
Aug 18, 2014 4.874 4.874 4.850 4.850 96,912 -0.02(-0.49%)
Aug 15, 2014 4.868 4.886 4.862 4.874 133,152 +0.01(+0.12%)
Aug 14, 2014 4.862 4.868 4.856 4.868 55,523 +0.02(+0.37%)
Aug 13, 2014 4.862 4.862 4.844 4.850 109,945 -0.01(-0.12%)
Aug 12, 2014 4.856 4.862 4.838 4.856 86,779 +0.01(+0.25%)
Aug 11, 2014 4.844 4.862 4.844 4.844 189,752 +0.01(+0.22%)
Aug 08, 2014 4.828 4.845 4.822 4.834 137,752 +0.01(+0.25%)
Aug 07, 2014 4.786 4.828 4.780 4.822 137,557 +0.02(+0.50%)
Aug 06, 2014 4.720 4.798 4.720 4.798 147,581 +0.07(+1.51%)
Aug 05, 2014 4.750 4.756 4.726 4.726 222,575 -0.03(-0.56%)
Aug 04, 2014 4.774 4.786 4.738 4.753 197,244 -0.02(-0.44%)
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.