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 (%)
Feb 29, 2012 4.553 4.553 4.487 4.517 167,767 -0.02(-0.45%)
Feb 28, 2012 4.548 4.548 4.522 4.538 203,454 +0.01(+0.22%)
Feb 27, 2012 4.477 4.527 4.462 4.527 248,100 +0.05(+1.13%)
Feb 24, 2012 4.426 4.492 4.426 4.477 243,023 +0.05(+1.15%)
Feb 23, 2012 4.441 4.441 4.396 4.426 281,254 +0.03(+0.58%)
Feb 22, 2012 4.426 4.436 4.401 4.401 205,494 -0.03(-0.57%)
Feb 21, 2012 4.380 4.446 4.380 4.426 317,294 +0.06(+1.28%)
Feb 17, 2012 4.340 4.385 4.335 4.370 272,104 +0.01(+0.23%)
Feb 16, 2012 4.421 4.431 4.355 4.360 578,882 -0.07(-1.60%)
Feb 15, 2012 4.451 4.477 4.431 4.431 236,749 -0.03(-0.68%)
Feb 14, 2012 4.482 4.507 4.451 4.462 134,049 -0.04(-0.90%)
Feb 13, 2012 4.517 4.533 4.482 4.502 130,777 -0.01(-0.22%)
Feb 10, 2012 4.497 4.512 4.492 4.512 113,279 +0.01(+0.23%)
Feb 09, 2012 4.487 4.507 4.482 4.502 201,813 +0.01(+0.31%)
Feb 08, 2012 4.493 4.513 4.468 4.488 273,411 -0.01(-0.11%)
Feb 07, 2012 4.508 4.528 4.488 4.493 206,785 -0.02(-0.34%)
Feb 06, 2012 4.554 4.554 4.500 4.508 125,795 -0.05(-1.11%)
Feb 03, 2012 4.564 4.564 4.528 4.559 148,100 +0.03(+0.56%)
Feb 02, 2012 4.614 4.624 4.508 4.534 250,252 -0.01(-0.22%)
Feb 01, 2012 4.564 4.564 4.534 4.544 150,422 +0.02(+0.33%)
Jan 31, 2012 4.523 4.539 4.518 4.528 165,996 +0.01(+0.11%)
Jan 30, 2012 4.508 4.539 4.493 4.523 196,414 +0.04(+0.79%)
Jan 27, 2012 4.493 4.508 4.468 4.488 192,241 -0.01(-0.11%)
Jan 26, 2012 4.463 4.498 4.463 4.493 116,352 +0.02(+0.45%)
Jan 25, 2012 4.473 4.473 4.458 4.473 103,292 -0.01(-0.11%)
Jan 24, 2012 4.423 4.488 4.423 4.478 156,746 +0.03(+0.68%)
Jan 23, 2012 4.463 4.478 4.428 4.448 263,356 +0.01(+0.11%)
Jan 20, 2012 4.407 4.443 4.402 4.443 165,701 +0.05(+1.03%)
Jan 19, 2012 4.367 4.402 4.367 4.397 142,498 +0.03(+0.58%)
Jan 18, 2012 4.362 4.377 4.352 4.372 131,270 +0.01(+0.12%)
Jan 17, 2012 4.397 4.397 4.362 4.367 164,933 -0.03(-0.69%)
Jan 13, 2012 4.423 4.433 4.377 4.397 163,672 -0.04(-0.80%)
Jan 12, 2012 4.357 4.448 4.347 4.433 170,145 +0.07(+1.50%)
Jan 11, 2012 4.387 4.407 4.357 4.367 174,769 -0.02(-0.49%)
Jan 10, 2012 4.389 4.394 4.368 4.389 168,876 +0.02(+0.34%)
Jan 09, 2012 4.353 4.389 4.353 4.374 187,219 +0.02(+0.35%)
Jan 06, 2012 4.333 4.358 4.318 4.358 145,343 +0.03(+0.58%)
Jan 05, 2012 4.389 4.394 4.298 4.333 324,819 -0.06(-1.26%)
Jan 04, 2012 4.379 4.399 4.348 4.389 160,901 +0.03(+0.68%)
Dec 30, 2011 4.368 4.388 4.348 4.359 111,909 -0.01(-0.22%)
Dec 29, 2011 4.333 4.374 4.323 4.368 151,749 +0.02(+0.46%)
Dec 28, 2011 4.368 4.368 4.333 4.348 133,350 -0.02(-0.46%)
Dec 27, 2011 4.358 4.389 4.318 4.368 291,018 +0.02(+0.35%)
Dec 23, 2011 4.343 4.363 4.298 4.353 151,753 +0.01(+0.23%)
Dec 21, 2011 4.233 4.399 4.218 4.343 405,539 +0.14(+3.22%)
Dec 20, 2011 4.283 4.313 4.188 4.208 247,170 -0.09(-1.99%)
Dec 19, 2011 4.293 4.308 4.283 4.293 225,764 +0.01(+0.12%)
Dec 16, 2011 4.278 4.293 4.253 4.288 83,471 +0.02(+0.47%)
Dec 15, 2011 4.178 4.298 4.178 4.268 381,747 +0.11(+2.65%)
Dec 14, 2011 4.213 4.233 4.153 4.158 176,008 -0.05(-1.07%)
Dec 13, 2011 4.218 4.248 4.193 4.203 157,687 +0.01(+0.12%)
Dec 12, 2011 4.258 4.283 4.173 4.198 289,004 -0.06(-1.44%)
Dec 09, 2011 4.234 4.289 4.229 4.259 180,666 +0.00(+0.00%)
Dec 08, 2011 4.274 4.284 4.229 4.259 142,042 -0.02(-0.47%)
Dec 07, 2011 4.229 4.284 4.224 4.279 180,497 +0.04(+0.94%)
Dec 06, 2011 4.205 4.254 4.205 4.239 135,556 +0.02(+0.47%)
Dec 05, 2011 4.210 4.224 4.195 4.220 144,951 +0.02(+0.48%)
Dec 02, 2011 4.215 4.215 4.165 4.200 155,140 +0.02(+0.60%)
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.