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 +0.020 (+0.34%)
Streaming Delayed Price Updated: 1:52 PM EDT, Jun 14, 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, 2023 5.458 5.487 5.430 5.468 92,481 +0.03(+0.53%)
Feb 27, 2023 5.458 5.487 5.430 5.439 84,246 +0.02(+0.35%)
Feb 24, 2023 5.401 5.420 5.382 5.420 125,928 +0.00(+0.00%)
Feb 23, 2023 5.468 5.482 5.411 5.420 110,481 -0.01(-0.18%)
Feb 22, 2023 5.439 5.477 5.430 5.430 94,546 -0.04(-0.70%)
Feb 21, 2023 5.496 5.496 5.411 5.468 141,692 -0.06(-1.03%)
Feb 17, 2023 5.554 5.573 5.515 5.525 101,597 -0.04(-0.68%)
Feb 16, 2023 5.620 5.620 5.554 5.563 92,784 -0.08(-1.35%)
Feb 15, 2023 5.620 5.658 5.611 5.639 186,973 -0.03(-0.50%)
Feb 14, 2023 5.706 5.706 5.630 5.668 71,229 -0.02(-0.33%)
Feb 13, 2023 5.744 5.749 5.677 5.687 136,904 -0.06(-1.13%)
Feb 10, 2023 5.828 5.828 5.733 5.752 106,824 -0.06(-0.98%)
Feb 09, 2023 5.847 5.885 5.780 5.809 136,350 +0.00(+0.00%)
Feb 08, 2023 5.828 5.828 5.771 5.809 127,325 +0.04(+0.66%)
Feb 07, 2023 5.733 5.818 5.714 5.771 183,572 +0.06(+1.00%)
Feb 06, 2023 5.733 5.742 5.666 5.714 153,867 -0.04(-0.66%)
Feb 03, 2023 5.761 5.761 5.704 5.752 165,164 -0.02(-0.41%)
Feb 02, 2023 5.780 5.798 5.771 5.775 110,592 +0.02(+0.41%)
Feb 01, 2023 5.752 5.764 5.714 5.752 127,410 +0.02(+0.33%)
Jan 31, 2023 5.723 5.765 5.723 5.733 124,228 +0.00(+0.00%)
Jan 30, 2023 5.685 5.752 5.685 5.733 132,042 +0.01(+0.17%)
Jan 27, 2023 5.742 5.752 5.695 5.723 82,822 -0.05(-0.82%)
Jan 26, 2023 5.761 5.799 5.742 5.771 147,911 +0.02(+0.33%)
Jan 25, 2023 5.780 5.828 5.714 5.752 109,034 -0.06(-0.98%)
Jan 24, 2023 5.771 5.847 5.752 5.809 132,520 +0.01(+0.16%)
Jan 23, 2023 5.771 5.809 5.761 5.799 110,150 +0.03(+0.49%)
Jan 20, 2023 5.685 5.780 5.685 5.771 90,126 +0.09(+1.67%)
Jan 19, 2023 5.638 5.733 5.638 5.676 182,613 +0.01(+0.17%)
Jan 18, 2023 5.647 5.695 5.647 5.666 145,729 +0.04(+0.67%)
Jan 17, 2023 5.666 5.685 5.628 5.628 103,503 -0.08(-1.33%)
Jan 13, 2023 5.685 5.719 5.657 5.704 72,543 +0.02(+0.37%)
Jan 12, 2023 5.646 5.683 5.627 5.683 39,469 +0.06(+1.01%)
Jan 11, 2023 5.617 5.636 5.602 5.627 41,975 +0.04(+0.68%)
Jan 10, 2023 5.579 5.603 5.579 5.589 77,056 +0.00(+0.00%)
Jan 09, 2023 5.579 5.608 5.570 5.589 83,684 +0.04(+0.68%)
Jan 06, 2023 5.523 5.560 5.475 5.551 217,210 +0.06(+1.03%)
Jan 05, 2023 5.485 5.513 5.428 5.494 355,802 +0.00(+0.00%)
Jan 04, 2023 5.494 5.530 5.475 5.494 92,161 +0.02(+0.35%)
Jan 03, 2023 5.532 5.532 5.438 5.475 122,286 +0.01(+0.17%)
Dec 30, 2022 5.438 5.523 5.390 5.466 394,798 -0.01(-0.17%)
Dec 29, 2022 5.371 5.475 5.362 5.475 383,478 +0.11(+2.12%)
Dec 28, 2022 5.362 5.400 5.319 5.362 238,802 +0.02(+0.35%)
Dec 27, 2022 5.286 5.390 5.286 5.343 559,264 +0.02(+0.36%)
Dec 23, 2022 5.343 5.362 5.305 5.324 250,363 -0.02(-0.35%)
Dec 22, 2022 5.333 5.371 5.306 5.343 277,645 +0.01(+0.18%)
Dec 21, 2022 5.371 5.400 5.333 5.333 308,370 -0.04(-0.70%)
Dec 20, 2022 5.400 5.419 5.362 5.371 259,100 -0.04(-0.70%)
Dec 19, 2022 5.400 5.437 5.381 5.409 258,669 +0.00(+0.00%)
Dec 16, 2022 5.438 5.447 5.381 5.409 178,368 -0.03(-0.52%)
Dec 15, 2022 5.419 5.494 5.416 5.438 201,881 -0.05(-0.86%)
Dec 14, 2022 5.523 5.674 5.447 5.485 132,197 -0.01(-0.17%)
Dec 13, 2022 5.579 5.598 5.475 5.494 175,685 +0.00(+0.03%)
Dec 12, 2022 5.474 5.502 5.455 5.492 132,787 +0.07(+1.22%)
Dec 09, 2022 5.502 5.502 5.417 5.426 707,280 -0.08(-1.37%)
Dec 08, 2022 5.577 5.587 5.436 5.502 965,782 -0.08(-1.52%)
Dec 07, 2022 5.568 5.624 5.558 5.587 186,427 +0.01(+0.17%)
Dec 06, 2022 5.549 5.596 5.549 5.577 191,751 +0.03(+0.51%)
Dec 05, 2022 5.539 5.568 5.511 5.549 115,966 +0.00(+0.00%)
Dec 02, 2022 5.558 5.587 5.521 5.549 231,251 -0.03(-0.51%)
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.