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 UNCHANGED
Streaming Delayed 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 (%)
Apr 30, 2013 5.090 5.128 5.068 5.096 128,751 +0.00(+0.00%)
Apr 29, 2013 5.052 5.112 5.041 5.096 178,454 +0.02(+0.43%)
Apr 26, 2013 5.014 5.074 5.030 5.074 131,448 +0.04(+0.76%)
Apr 25, 2013 5.019 5.052 5.019 5.036 95,347 -0.00(-0.01%)
Apr 24, 2013 5.057 5.057 5.019 5.036 92,145 -0.00(-0.10%)
Apr 23, 2013 5.041 5.057 5.030 5.041 136,317 +0.02(+0.33%)
Apr 22, 2013 4.992 5.025 4.987 5.025 184,986 +0.05(+0.98%)
Apr 19, 2013 4.959 4.987 4.959 4.976 71,541 -0.01(-0.11%)
Apr 18, 2013 4.959 4.998 4.959 4.981 77,048 +0.02(+0.33%)
Apr 17, 2013 4.954 4.976 4.953 4.965 63,765 +0.03(+0.66%)
Apr 16, 2013 4.954 4.954 4.932 4.932 113,191 -0.01(-0.22%)
Apr 15, 2013 4.954 4.970 4.938 4.943 82,788 -0.02(-0.44%)
Apr 12, 2013 4.932 4.976 4.932 4.965 100,476 +0.02(+0.44%)
Apr 11, 2013 4.938 4.954 4.921 4.943 137,080 -0.02(-0.33%)
Apr 10, 2013 4.916 4.976 4.910 4.959 184,892 -0.00(-0.03%)
Apr 09, 2013 4.950 4.966 4.928 4.961 130,558 +0.02(+0.33%)
Apr 08, 2013 4.955 4.972 4.917 4.945 88,870 -0.01(-0.11%)
Apr 05, 2013 4.912 4.966 4.912 4.950 122,572 +0.06(+1.22%)
Apr 04, 2013 4.890 4.912 4.890 4.890 137,938 -0.01(-0.11%)
Apr 03, 2013 4.907 4.907 4.880 4.896 141,923 -0.01(-0.22%)
Apr 02, 2013 4.917 4.928 4.890 4.907 113,541 +0.00(+0.00%)
Apr 01, 2013 4.896 4.939 4.890 4.907 245,920 +0.01(+0.22%)
Mar 28, 2013 4.869 4.907 4.869 4.896 120,458 +0.03(+0.56%)
Mar 27, 2013 4.836 4.880 4.836 4.869 169,808 +0.02(+0.45%)
Mar 26, 2013 4.847 4.863 4.825 4.847 195,408 -0.01(-0.11%)
Mar 25, 2013 4.869 4.880 4.825 4.853 205,798 -0.02(-0.44%)
Mar 22, 2013 4.896 4.896 4.863 4.874 101,986 -0.03(-0.55%)
Mar 21, 2013 4.890 4.923 4.853 4.901 174,567 +0.01(+0.11%)
Mar 20, 2013 4.858 4.901 4.857 4.896 205,076 +0.04(+0.89%)
Mar 19, 2013 4.842 4.863 4.788 4.853 175,248 +0.03(+0.56%)
Mar 18, 2013 4.663 4.847 4.663 4.825 387,858 +0.11(+2.30%)
Mar 15, 2013 4.766 4.766 4.620 4.717 723,022 -0.05(-1.06%)
Mar 14, 2013 4.928 4.928 4.744 4.768 970,904 -0.16(-3.15%)
Mar 13, 2013 4.950 4.950 4.912 4.923 136,142 -0.02(-0.33%)
Mar 12, 2013 4.999 4.999 4.907 4.939 339,421 -0.08(-1.51%)
Mar 11, 2013 5.080 5.080 4.999 5.015 170,711 -0.06(-1.09%)
Mar 08, 2013 5.038 5.087 5.013 5.070 189,959 +0.02(+0.43%)
Mar 07, 2013 5.044 5.049 5.022 5.049 139,618 +0.00(+0.00%)
Mar 06, 2013 5.065 5.065 5.033 5.049 139,044 -0.01(-0.11%)
Mar 05, 2013 5.092 5.092 5.049 5.054 128,449 -0.04(-0.74%)
Mar 04, 2013 5.065 5.097 5.049 5.092 211,190 +0.01(+0.21%)
Mar 01, 2013 5.060 5.081 5.049 5.081 67,272 +0.02(+0.43%)
Feb 28, 2013 5.060 5.060 5.033 5.060 115,887 +0.02(+0.32%)
Feb 27, 2013 5.011 5.044 5.011 5.044 133,317 +0.04(+0.86%)
Feb 26, 2013 5.006 5.006 4.984 5.000 132,595 +0.00(+0.00%)
Feb 25, 2013 5.017 5.022 4.995 5.000 187,831 -0.01(-0.21%)
Feb 22, 2013 5.033 5.038 4.990 5.011 153,800 -0.02(-0.32%)
Feb 21, 2013 5.000 5.033 4.995 5.027 68,712 +0.04(+0.74%)
Feb 20, 2013 5.000 5.006 4.984 4.990 111,671 -0.02(-0.31%)
Feb 19, 2013 4.990 5.011 4.990 5.006 130,168 +0.01(+0.22%)
Feb 15, 2013 5.017 5.027 4.990 4.995 129,320 -0.02(-0.43%)
Feb 14, 2013 5.076 5.076 5.011 5.017 271,193 -0.06(-1.27%)
Feb 13, 2013 5.119 5.119 5.065 5.081 67,532 -0.02(-0.42%)
Feb 12, 2013 5.103 5.108 5.092 5.103 79,171 +0.01(+0.11%)
Feb 11, 2013 5.119 5.124 5.087 5.097 181,272 -0.02(-0.45%)
Feb 08, 2013 5.099 5.125 5.094 5.120 172,709 +0.04(+0.74%)
Feb 07, 2013 5.083 5.102 5.083 5.083 52,473 -0.02(-0.32%)
Feb 06, 2013 5.077 5.099 5.067 5.099 68,561 +0.02(+0.42%)
Feb 04, 2013 5.072 5.080 5.051 5.077 77,092 -0.02(-0.42%)
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.