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 )

5.690 +0.050 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2021 7.388 7.397 7.380 7.388 138,720 +0.00(+0.00%)
Nov 29, 2021 7.388 7.388 7.362 7.388 64,318 +0.00(+0.00%)
Nov 26, 2021 7.371 7.388 7.358 7.388 59,496 +0.03(+0.37%)
Nov 24, 2021 7.362 7.362 7.330 7.362 57,427 +0.00(+0.00%)
Nov 23, 2021 7.397 7.397 7.344 7.362 54,685 -0.04(-0.48%)
Nov 22, 2021 7.397 7.424 7.380 7.397 49,900 +0.03(+0.36%)
Nov 19, 2021 7.397 7.406 7.326 7.371 90,748 -0.02(-0.24%)
Nov 18, 2021 7.353 7.388 7.366 7.388 80,170 +0.05(+0.73%)
Nov 17, 2021 7.362 7.362 7.299 7.335 48,343 -0.02(-0.24%)
Nov 16, 2021 7.388 7.397 7.335 7.353 72,097 -0.04(-0.49%)
Nov 15, 2021 7.397 7.397 7.362 7.388 46,235 +0.02(+0.24%)
Nov 12, 2021 7.424 7.433 7.335 7.371 91,272 -0.03(-0.36%)
Nov 11, 2021 7.344 7.397 7.335 7.397 59,554 +0.06(+0.85%)
Nov 10, 2021 7.424 7.335 97,151 -0.08(-1.08%)
Nov 09, 2021 7.397 7.433 7.384 7.415 97,692 +0.04(+0.48%)
Nov 08, 2021 7.380 7.415 7.344 7.380 87,405 +0.04(+0.49%)
Nov 05, 2021 7.281 7.371 7.272 7.344 83,470 +0.12(+1.61%)
Nov 04, 2021 7.335 7.335 7.228 7.228 84,609 -0.11(-1.46%)
Nov 03, 2021 7.353 7.353 7.299 7.335 75,421 -0.02(-0.24%)
Nov 02, 2021 7.308 7.353 7.299 7.353 213,027 +0.07(+0.98%)
Nov 01, 2021 7.183 7.290 7.165 7.281 177,100 +0.12(+1.62%)
Oct 29, 2021 7.031 7.165 7.018 7.165 159,509 +0.15(+2.17%)
Oct 28, 2021 6.978 7.013 6.969 7.013 135,627 +0.01(+0.13%)
Oct 27, 2021 7.013 7.049 6.960 7.004 127,755 -0.03(-0.38%)
Oct 26, 2021 7.058 7.031 140,531 -0.02(-0.25%)
Oct 25, 2021 7.120 7.156 7.013 7.049 171,057 -0.07(-1.00%)
Oct 22, 2021 7.138 7.165 7.103 7.120 63,907 +0.00(+0.00%)
Oct 21, 2021 7.174 7.183 7.112 7.120 129,868 -0.07(-0.99%)
Oct 20, 2021 7.210 7.210 7.183 7.192 58,136 +0.00(+0.00%)
Oct 19, 2021 7.228 7.237 7.165 7.192 71,846 -0.02(-0.25%)
Oct 18, 2021 7.219 7.255 7.183 7.210 81,621 -0.01(-0.12%)
Oct 15, 2021 7.237 7.255 7.165 7.219 77,599 -0.02(-0.25%)
Oct 14, 2021 7.263 7.263 7.219 7.237 160,853 +0.00(+0.00%)
Oct 13, 2021 7.174 7.237 7.139 7.237 104,463 +0.07(+0.99%)
Oct 12, 2021 7.121 7.165 7.112 7.165 101,852 +0.04(+0.50%)
Oct 11, 2021 7.094 7.139 7.068 7.130 130,406 +0.03(+0.38%)
Oct 08, 2021 7.139 7.148 7.094 7.103 63,017 +0.00(+0.00%)
Oct 07, 2021 7.148 7.165 7.103 7.103 130,117 -0.01(-0.13%)
Oct 06, 2021 7.121 7.121 7.094 7.112 44,977 +0.01(+0.13%)
Oct 05, 2021 7.112 7.139 7.085 7.103 116,158 +0.01(+0.13%)
Oct 04, 2021 7.139 7.148 7.076 7.094 97,759 -0.02(-0.25%)
Oct 01, 2021 7.157 7.157 7.068 7.112 131,934 +0.01(+0.13%)
Sep 30, 2021 7.183 7.201 7.112 7.103 192,351 -0.04(-0.62%)
Sep 29, 2021 7.335 7.343 7.112 7.148 329,250 -0.14(-1.95%)
Sep 28, 2021 7.352 7.370 7.290 7.290 125,235 -0.07(-0.97%)
Sep 27, 2021 7.450 7.450 7.335 7.361 121,141 -0.07(-0.96%)
Sep 24, 2021 7.459 7.468 7.419 7.432 50,649 +0.00(+0.00%)
Sep 23, 2021 7.521 7.521 7.432 7.432 94,066 -0.06(-0.83%)
Sep 22, 2021 7.504 7.521 7.477 7.495 117,263 +0.01(+0.12%)
Sep 21, 2021 7.504 7.504 7.477 7.486 52,817 +0.02(+0.24%)
Sep 20, 2021 7.477 7.477 7.415 7.468 102,911 +0.00(+0.00%)
Sep 17, 2021 7.486 7.490 7.458 7.468 62,021 +0.00(+0.00%)
Sep 16, 2021 7.504 7.521 7.440 7.468 132,695 +0.00(+0.00%)
Sep 15, 2021 7.468 7.504 7.468 7.468 131,452 +0.01(+0.12%)
Sep 14, 2021 7.459 7.468 7.434 7.459 58,419 +0.03(+0.36%)
Sep 13, 2021 7.450 7.450 7.417 7.432 46,238 -0.01(-0.12%)
Sep 10, 2021 7.432 7.441 7.388 7.441 56,403 +0.04(+0.48%)
Sep 09, 2021 7.424 7.450 7.397 7.406 49,312 +0.00(+0.00%)
Sep 08, 2021 7.432 7.432 7.397 7.406 56,970 -0.02(-0.24%)
Sep 07, 2021 7.459 7.459 7.397 7.424 74,681 -0.03(-0.36%)
Sep 03, 2021 7.486 7.495 7.424 7.450 51,612 -0.02(-0.24%)
Sep 02, 2021 7.503 7.512 7.450 7.468 80,462 -0.02(-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.