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 (%)
Feb 28, 2005 3.773 3.786 3.760 3.782 262,573 +0.02(+0.47%)
Feb 25, 2005 3.760 3.777 3.742 3.764 187,390 +0.00(+0.12%)
Feb 24, 2005 3.764 3.777 3.742 3.760 319,358 +0.00(+0.12%)
Feb 23, 2005 3.747 3.755 3.707 3.755 248,264 +0.03(+0.71%)
Feb 22, 2005 3.703 3.760 3.698 3.729 250,308 +0.02(+0.59%)
Feb 18, 2005 3.738 3.742 3.698 3.707 331,851 -0.03(-0.82%)
Feb 17, 2005 3.751 3.755 3.725 3.738 265,980 -0.00(-0.12%)
Feb 16, 2005 3.760 3.769 3.733 3.742 289,149 -0.01(-0.23%)
Feb 15, 2005 3.742 3.760 3.733 3.751 209,423 +0.01(+0.24%)
Feb 14, 2005 3.751 3.755 3.729 3.742 318,904 +0.00(+0.12%)
Feb 11, 2005 3.747 3.760 3.738 3.738 233,499 -0.02(-0.59%)
Feb 10, 2005 3.769 3.769 3.742 3.760 268,706 -0.01(-0.23%)
Feb 09, 2005 3.769 3.773 3.742 3.769 249,854 +0.00(+0.00%)
Feb 08, 2005 3.747 3.773 3.742 3.769 201,246 +0.02(+0.47%)
Feb 07, 2005 3.742 3.773 3.725 3.751 261,438 +0.01(+0.35%)
Feb 04, 2005 3.742 3.742 3.711 3.738 292,783 -0.00(-0.12%)
Feb 03, 2005 3.733 3.747 3.725 3.742 311,408 +0.01(+0.24%)
Feb 02, 2005 3.711 3.733 3.707 3.733 465,864 +0.01(+0.24%)
Feb 01, 2005 3.698 3.733 3.698 3.725 337,984 -0.00(-0.12%)
Jan 31, 2005 3.725 3.729 3.694 3.729 307,320 +0.01(+0.36%)
Jan 28, 2005 3.703 3.729 3.698 3.716 575,118 +0.00(+0.12%)
Jan 27, 2005 3.773 3.786 3.676 3.711 1,474,592 -0.13(-3.33%)
Jan 26, 2005 3.861 3.865 3.835 3.839 129,924 -0.00(-0.11%)
Jan 25, 2005 3.879 3.879 3.830 3.843 186,709 +0.01(+0.23%)
Jan 24, 2005 3.879 3.883 3.835 3.835 131,741 -0.01(-0.23%)
Jan 21, 2005 3.870 3.874 3.813 3.843 136,056 -0.00(-0.11%)
Jan 20, 2005 3.843 3.848 3.817 3.848 161,496 +0.02(+0.58%)
Jan 19, 2005 3.848 3.848 3.817 3.826 66,779 +0.01(+0.35%)
Jan 18, 2005 3.777 3.813 3.773 3.813 136,056 +0.04(+1.05%)
Jan 14, 2005 3.791 3.808 3.764 3.773 181,712 -0.02(-0.58%)
Jan 13, 2005 3.799 3.821 3.773 3.795 175,806 +0.00(+0.00%)
Jan 12, 2005 3.874 3.874 3.777 3.795 132,649 -0.06(-1.60%)
Jan 11, 2005 3.782 3.870 3.782 3.857 149,912 +0.00(+0.11%)
Jan 10, 2005 3.852 3.861 3.835 3.852 134,239 +0.04(+1.04%)
Jan 07, 2005 3.804 3.843 3.795 3.813 94,944 +0.01(+0.23%)
Jan 06, 2005 3.782 3.826 3.742 3.804 138,555 +0.04(+1.05%)
Jan 05, 2005 3.786 3.826 3.742 3.764 134,694 -0.00(-0.12%)
Jan 04, 2005 3.813 3.813 3.755 3.769 147,641 +0.00(+0.00%)
Jan 03, 2005 3.751 3.769 3.729 3.769 122,655 +0.02(+0.59%)
Dec 31, 2004 3.729 3.755 3.711 3.747 141,735 +0.01(+0.35%)
Dec 30, 2004 3.716 3.747 3.716 3.733 104,938 +0.01(+0.24%)
Dec 29, 2004 3.716 3.738 3.681 3.725 217,600 +0.03(+0.71%)
Dec 28, 2004 3.663 3.751 3.663 3.698 310,046 -0.01(-0.24%)
Dec 27, 2004 3.694 3.711 3.672 3.707 204,426 +0.02(+0.60%)
Dec 23, 2004 3.694 3.698 3.676 3.685 136,738 +0.01(+0.24%)
Dec 22, 2004 3.676 3.681 3.623 3.676 238,951 +0.04(+1.21%)
Dec 21, 2004 3.637 3.650 3.610 3.632 244,856 +0.00(+0.00%)
Dec 20, 2004 3.659 3.667 3.619 3.632 238,269 -0.03(-0.72%)
Dec 17, 2004 3.685 3.694 3.654 3.659 107,437 -0.03(-0.72%)
Dec 16, 2004 3.685 3.694 3.672 3.685 172,853 +0.00(+0.00%)
Dec 15, 2004 3.681 3.694 3.676 3.685 98,124 +0.00(+0.12%)
Dec 14, 2004 3.681 3.707 3.676 3.681 241,222 -0.00(-0.12%)
Dec 13, 2004 3.685 3.720 3.681 3.685 103,121 -0.02(-0.48%)
Dec 10, 2004 3.707 3.720 3.685 3.703 177,623 -0.03(-0.83%)
Dec 09, 2004 3.747 3.747 3.707 3.733 86,767 +0.01(+0.36%)
Dec 08, 2004 3.694 3.729 3.681 3.720 150,593 +0.03(+0.84%)
Dec 07, 2004 3.685 3.720 3.681 3.689 154,000 +0.00(+0.00%)
Dec 06, 2004 3.720 3.725 3.681 3.689 159,225 -0.02(-0.48%)
Dec 03, 2004 3.694 3.742 3.681 3.707 98,124 +0.03(+0.72%)
Dec 02, 2004 3.698 3.711 3.676 3.681 100,850 -0.02(-0.48%)
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.