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 (%)
Nov 30, 2011 4.195 4.205 4.150 4.185 179,554 +0.03(+0.84%)
Nov 29, 2011 4.175 4.185 4.150 4.150 122,164 -0.00(-0.12%)
Nov 28, 2011 4.205 4.205 4.140 4.155 172,272 -0.02(-0.48%)
Nov 25, 2011 4.185 4.204 4.165 4.175 93,968 +0.01(+0.24%)
Nov 23, 2011 4.165 4.200 4.150 4.165 110,952 +0.00(+0.00%)
Nov 22, 2011 4.175 4.215 4.165 4.165 182,545 -0.01(-0.24%)
Nov 21, 2011 4.140 4.175 4.130 4.175 159,576 +0.04(+1.09%)
Nov 18, 2011 4.080 4.130 4.080 4.130 108,476 +0.07(+1.72%)
Nov 17, 2011 4.115 4.130 4.050 4.060 130,859 -0.07(-1.69%)
Nov 16, 2011 4.105 4.155 4.105 4.130 167,931 +0.01(+0.36%)
Nov 15, 2011 4.165 4.170 4.100 4.115 145,049 -0.06(-1.43%)
Nov 14, 2011 4.150 4.200 4.135 4.175 194,569 +0.02(+0.60%)
Nov 11, 2011 4.105 4.150 4.075 4.150 148,022 +0.06(+1.59%)
Nov 10, 2011 4.190 4.215 4.060 4.085 311,946 -0.12(-2.85%)
Nov 09, 2011 4.150 4.210 4.120 4.205 204,065 +0.05(+1.29%)
Nov 08, 2011 4.116 4.160 4.116 4.151 241,791 +0.03(+0.72%)
Nov 07, 2011 4.116 4.136 4.101 4.121 123,662 +0.01(+0.36%)
Nov 04, 2011 4.037 4.106 4.037 4.106 155,583 +0.04(+1.10%)
Nov 03, 2011 4.027 4.062 4.027 4.062 93,736 +0.03(+0.68%)
Nov 02, 2011 4.022 4.046 4.017 4.034 41,798 +0.02(+0.43%)
Nov 01, 2011 4.012 4.082 4.012 4.017 217,166 -0.03(-0.86%)
Oct 31, 2011 3.997 4.062 3.991 4.052 210,436 +0.06(+1.49%)
Oct 28, 2011 3.967 4.007 3.962 3.992 102,177 +0.02(+0.50%)
Oct 27, 2011 4.032 4.047 3.967 3.972 254,212 -0.04(-0.96%)
Oct 26, 2011 4.012 4.017 3.967 4.011 158,604 -0.01(-0.15%)
Oct 25, 2011 3.953 4.017 3.953 4.017 208,673 +0.04(+1.12%)
Oct 24, 2011 3.972 3.987 3.962 3.972 207,681 -0.03(-0.87%)
Oct 21, 2011 3.943 4.007 3.943 4.007 204,895 +0.08(+2.02%)
Oct 20, 2011 3.908 3.928 3.903 3.928 258,047 +0.04(+1.02%)
Oct 19, 2011 3.923 3.953 3.883 3.888 586,036 -0.04(-1.01%)
Oct 18, 2011 3.972 3.972 3.908 3.928 690,344 -0.04(-1.00%)
Oct 17, 2011 4.136 4.151 3.958 3.967 744,636 -0.17(-4.08%)
Oct 14, 2011 4.181 4.201 4.121 4.136 128,521 -0.03(-0.74%)
Oct 13, 2011 4.103 4.177 4.078 4.167 142,617 +0.05(+1.32%)
Oct 12, 2011 4.133 4.137 4.068 4.113 113,025 -0.01(-0.24%)
Oct 11, 2011 4.068 4.123 4.068 4.123 68,977 +0.03(+0.72%)
Oct 10, 2011 4.049 4.093 4.049 4.093 108,483 +0.04(+1.10%)
Oct 07, 2011 4.064 4.068 4.029 4.049 220,397 -0.01(-0.24%)
Oct 06, 2011 4.083 4.088 4.054 4.059 188,372 -0.03(-0.84%)
Oct 05, 2011 4.064 4.123 4.064 4.093 175,999 +0.01(+0.36%)
Oct 04, 2011 4.118 4.167 4.044 4.078 191,789 -0.07(-1.78%)
Oct 03, 2011 4.251 4.276 4.142 4.152 259,139 -0.07(-1.64%)
Sep 30, 2011 4.157 4.221 4.157 4.221 228,046 +0.04(+1.06%)
Sep 29, 2011 4.162 4.182 4.147 4.177 138,192 +0.03(+0.83%)
Sep 28, 2011 4.157 4.177 4.123 4.142 159,233 -0.02(-0.59%)
Sep 27, 2011 4.182 4.190 4.137 4.167 162,747 +0.01(+0.24%)
Sep 26, 2011 4.128 4.157 4.103 4.157 221,720 +0.04(+1.08%)
Sep 23, 2011 4.108 4.118 4.083 4.113 113,242 +0.01(+0.36%)
Sep 22, 2011 4.044 4.113 4.044 4.098 277,815 +0.02(+0.61%)
Sep 21, 2011 4.068 4.093 4.054 4.073 86,218 +0.02(+0.61%)
Sep 20, 2011 4.078 4.088 4.044 4.049 126,374 -0.01(-0.36%)
Sep 19, 2011 4.044 4.068 4.034 4.064 191,051 -0.00(-0.12%)
Sep 16, 2011 4.019 4.068 4.019 4.068 242,217 +0.00(+0.00%)
Sep 15, 2011 4.093 4.097 4.059 4.068 219,945 -0.02(-0.60%)
Sep 14, 2011 4.073 4.108 4.054 4.093 188,695 +0.00(+0.09%)
Sep 13, 2011 4.085 4.089 4.050 4.089 169,371 +0.00(+0.00%)
Sep 12, 2011 4.031 4.089 4.031 4.089 232,457 +0.02(+0.48%)
Sep 09, 2011 3.972 4.075 3.937 4.070 175,977 +0.07(+1.84%)
Sep 08, 2011 4.006 4.055 3.996 3.996 133,331 -0.01(-0.24%)
Sep 07, 2011 3.991 4.060 3.991 4.006 231,869 +0.04(+0.99%)
Sep 06, 2011 4.001 4.050 3.967 3.967 195,064 -0.09(-2.29%)
Sep 02, 2011 3.972 4.075 3.972 4.060 189,931 +0.03(+0.85%)
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.