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 28, 2022 6.555 6.600 6.519 6.600 159,922 +0.05(+0.69%)
Feb 25, 2022 6.500 6.573 6.505 6.555 212,155 +0.05(+0.69%)
Feb 24, 2022 6.455 6.509 6.455 6.509 129,414 +0.04(+0.56%)
Feb 23, 2022 6.491 6.491 6.455 6.473 95,957 -0.01(-0.14%)
Feb 22, 2022 6.519 6.528 6.464 6.482 205,607 -0.03(-0.42%)
Feb 18, 2022 6.509 0 -0.01(-0.14%)
Feb 17, 2022 6.528 6.591 6.509 6.519 151,294 +0.00(+0.00%)
Feb 16, 2022 6.473 6.537 6.455 6.519 322,198 +0.05(+0.84%)
Feb 15, 2022 6.519 6.528 6.455 6.464 258,053 -0.06(-0.96%)
Feb 14, 2022 6.564 6.591 6.482 6.527 199,668 -0.08(-1.24%)
Feb 11, 2022 6.699 6.699 6.567 6.609 210,571 -0.09(-1.35%)
Feb 10, 2022 6.735 6.735 6.681 6.699 90,662 -0.04(-0.53%)
Feb 09, 2022 6.744 6.744 6.717 6.735 50,430 -0.01(-0.13%)
Feb 08, 2022 6.699 6.753 6.690 6.744 65,123 +0.02(+0.27%)
Feb 07, 2022 6.717 6.762 6.699 6.726 92,639 +0.03(+0.40%)
Feb 04, 2022 6.735 6.771 6.681 6.699 123,440 -0.04(-0.53%)
Feb 03, 2022 6.762 6.789 6.735 98,104 -0.05(-0.80%)
Feb 02, 2022 6.771 6.843 6.771 6.789 95,199 +0.03(+0.40%)
Feb 01, 2022 6.753 6.789 6.745 6.762 115,319 +0.04(+0.54%)
Jan 31, 2022 6.744 6.753 6.726 159,273 +0.00(+0.00%)
Jan 28, 2022 6.780 6.780 6.708 6.726 210,559 -0.05(-0.66%)
Jan 27, 2022 6.789 6.825 6.753 6.771 109,089 -0.02(-0.27%)
Jan 26, 2022 6.861 6.875 6.780 6.789 92,864 -0.04(-0.53%)
Jan 25, 2022 6.672 6.861 6.672 6.825 133,020 +0.09(+1.34%)
Jan 24, 2022 6.753 6.771 6.663 6.735 170,186 -0.05(-0.80%)
Jan 21, 2022 6.798 6.888 6.744 6.789 204,255 -0.07(-1.05%)
Jan 20, 2022 6.951 7.027 6.852 6.861 196,184 -0.09(-1.30%)
Jan 19, 2022 7.023 7.073 6.942 6.951 239,192 -0.10(-1.40%)
Jan 18, 2022 7.177 7.195 7.051 7.051 193,831 -0.18(-2.49%)
Jan 14, 2022 7.231 0 -0.11(-1.47%)
Jan 13, 2022 7.393 7.411 7.330 7.339 76,008 -0.04(-0.49%)
Jan 12, 2022 7.420 7.428 7.357 7.375 74,717 -0.01(-0.12%)
Jan 11, 2022 7.473 7.473 7.375 7.384 116,902 -0.06(-0.84%)
Jan 10, 2022 7.411 7.460 7.411 7.446 132,106 +0.04(+0.48%)
Jan 07, 2022 7.428 7.446 7.402 7.411 63,144 -0.02(-0.24%)
Jan 06, 2022 7.455 7.455 7.402 7.428 50,754 -0.03(-0.36%)
Jan 05, 2022 7.509 7.509 7.428 7.455 84,300 -0.05(-0.72%)
Jan 04, 2022 7.527 7.527 7.491 7.509 85,435 -0.02(-0.24%)
Jan 03, 2022 7.509 7.536 7.473 7.527 98,330 +0.04(+0.48%)
Dec 31, 2021 7.527 7.554 7.491 7.491 68,093 +0.00(+0.00%)
Dec 30, 2021 7.536 7.541 7.491 7.491 87,050 -0.03(-0.36%)
Dec 29, 2021 7.536 7.536 7.491 7.518 100,420 -0.02(-0.24%)
Dec 28, 2021 7.527 7.536 7.505 7.536 34,481 +0.03(+0.36%)
Dec 27, 2021 7.518 7.536 7.500 7.509 41,321 +0.02(+0.24%)
Dec 23, 2021 7.518 7.523 7.482 7.491 113,680 -0.03(-0.36%)
Dec 22, 2021 7.500 7.536 7.487 7.518 95,291 +0.04(+0.48%)
Dec 21, 2021 7.527 7.527 7.455 7.482 58,548 -0.02(-0.24%)
Dec 20, 2021 7.509 7.554 7.491 7.500 77,238 -0.01(-0.12%)
Dec 17, 2021 7.554 7.554 7.500 7.509 100,453 -0.01(-0.12%)
Dec 16, 2021 7.500 7.536 7.464 7.518 91,455 +0.05(+0.72%)
Dec 15, 2021 7.554 7.554 7.446 7.464 156,441 -0.07(-0.95%)
Dec 14, 2021 7.527 7.536 7.491 7.536 66,516 +0.01(+0.12%)
Dec 13, 2021 7.464 7.554 7.446 7.527 149,307 +0.10(+1.33%)
Dec 10, 2021 7.482 7.482 7.402 7.428 113,317 +0.03(+0.36%)
Dec 09, 2021 7.411 7.509 7.384 7.402 115,202 +0.01(+0.12%)
Dec 08, 2021 7.411 7.428 7.375 7.393 70,497 -0.02(-0.24%)
Dec 07, 2021 7.357 7.456 7.294 7.411 164,943 +0.08(+1.10%)
Dec 06, 2021 7.339 7.339 7.290 7.330 56,889 +0.01(+0.12%)
Dec 03, 2021 7.357 7.366 7.294 7.321 83,958 -0.02(-0.24%)
Dec 02, 2021 7.375 7.375 7.321 7.339 69,685 -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.