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 )

5.880 +0.010 (+0.17%)
Official Closing Price Updated: 7:00 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 (%)
Apr 29, 2016 5.882 5.902 5.855 5.862 159,268 -0.01(-0.23%)
Apr 28, 2016 5.829 5.889 5.822 5.875 151,699 +0.03(+0.46%)
Apr 27, 2016 5.829 5.849 5.822 5.849 120,632 +0.02(+0.34%)
Apr 26, 2016 5.815 5.829 5.802 5.829 64,680 +0.02(+0.34%)
Apr 25, 2016 5.822 5.829 5.789 5.809 183,582 -0.02(-0.34%)
Apr 22, 2016 5.795 5.835 5.789 5.829 154,650 +0.05(+0.81%)
Apr 21, 2016 5.809 5.815 5.782 5.782 82,245 -0.03(-0.46%)
Apr 20, 2016 5.815 5.829 5.795 5.809 156,400 +0.00(+0.00%)
Apr 19, 2016 5.822 5.822 5.790 5.809 90,557 +0.01(+0.23%)
Apr 18, 2016 5.762 5.882 5.755 5.795 148,004 +0.05(+0.81%)
Apr 15, 2016 5.735 5.749 5.715 5.749 142,543 +0.04(+0.70%)
Apr 14, 2016 5.742 5.742 5.696 5.709 98,992 -0.01(-0.23%)
Apr 13, 2016 5.762 5.769 5.715 5.722 83,137 -0.03(-0.46%)
Apr 12, 2016 5.742 5.782 5.735 5.749 161,682 +0.03(+0.47%)
Apr 11, 2016 5.735 5.762 5.722 5.722 105,441 -0.01(-0.10%)
Apr 08, 2016 5.768 5.794 5.728 5.728 170,807 -0.03(-0.58%)
Apr 07, 2016 5.734 5.860 5.734 5.761 99,678 +0.03(+0.46%)
Apr 06, 2016 5.748 5.761 5.708 5.734 126,419 +0.01(+0.12%)
Apr 05, 2016 5.728 5.761 5.681 5.728 167,784 +0.03(+0.47%)
Apr 04, 2016 5.675 5.734 5.655 5.701 202,298 +0.03(+0.58%)
Apr 01, 2016 5.648 5.695 5.648 5.668 115,838 +0.03(+0.47%)
Mar 31, 2016 5.648 5.701 5.642 5.642 269,950 +0.00(+0.00%)
Mar 30, 2016 5.628 5.642 5.622 5.642 87,172 +0.01(+0.24%)
Mar 29, 2016 5.608 5.648 5.595 5.628 150,081 +0.03(+0.59%)
Mar 28, 2016 5.655 5.662 5.595 5.595 156,665 -0.05(-0.82%)
Mar 24, 2016 5.655 5.642 5.642 5.642 96,237 -0.01(-0.23%)
Mar 23, 2016 5.648 5.655 5.646 5.655 42,219 +0.02(+0.35%)
Mar 22, 2016 5.628 5.662 5.622 5.635 144,067 -0.01(-0.12%)
Mar 21, 2016 5.628 5.642 5.602 5.642 58,530 +0.02(+0.35%)
Mar 18, 2016 5.622 5.655 5.622 5.622 125,827 -0.01(-0.12%)
Mar 17, 2016 5.622 5.648 5.608 5.628 122,600 +0.01(+0.12%)
Mar 16, 2016 5.589 5.622 5.582 5.622 142,772 +0.04(+0.71%)
Mar 15, 2016 5.642 5.642 5.582 5.582 101,555 -0.05(-0.94%)
Mar 14, 2016 5.635 5.648 5.608 5.635 103,048 +0.02(+0.35%)
Mar 11, 2016 5.595 5.635 5.595 5.615 169,980 +0.02(+0.36%)
Mar 10, 2016 5.608 5.622 5.589 5.595 105,819 -0.01(-0.12%)
Mar 09, 2016 5.622 5.622 5.589 5.602 89,262 -0.01(-0.10%)
Mar 08, 2016 5.588 5.627 5.574 5.607 187,580 +0.02(+0.35%)
Mar 07, 2016 5.561 5.588 5.548 5.588 144,549 +0.03(+0.47%)
Mar 04, 2016 5.581 5.581 5.561 5.561 106,188 -0.01(-0.12%)
Mar 03, 2016 5.568 5.588 5.561 5.568 116,447 -0.01(-0.24%)
Mar 02, 2016 5.588 5.588 5.542 5.581 101,687 +0.00(+0.00%)
Mar 01, 2016 5.555 5.601 5.555 5.581 195,478 +0.04(+0.71%)
Feb 29, 2016 5.515 5.568 5.502 5.542 188,629 +0.05(+0.96%)
Feb 26, 2016 5.528 5.535 5.482 5.489 165,119 -0.03(-0.48%)
Feb 25, 2016 5.528 5.542 5.515 5.515 87,909 +0.00(+0.00%)
Feb 24, 2016 5.542 5.568 5.495 5.515 179,921 -0.02(-0.36%)
Feb 23, 2016 5.495 5.535 5.482 5.535 167,085 +0.06(+1.08%)
Feb 22, 2016 5.515 5.522 5.476 5.476 161,545 -0.05(-0.84%)
Feb 19, 2016 5.502 5.528 5.482 5.522 103,276 +0.03(+0.60%)
Feb 18, 2016 5.495 5.515 5.469 5.489 127,720 +0.03(+0.48%)
Feb 17, 2016 5.469 5.515 5.449 5.462 185,601 -0.01(-0.12%)
Feb 16, 2016 5.509 5.509 5.436 5.469 218,888 -0.05(-0.84%)
Feb 12, 2016 5.614 5.515 5.515 5.515 365,315 -0.09(-1.53%)
Feb 11, 2016 5.614 5.627 5.561 5.601 216,519 +0.01(+0.24%)
Feb 10, 2016 5.601 5.621 5.574 5.588 170,555 +0.01(+0.14%)
Feb 09, 2016 5.567 5.587 5.554 5.580 142,976 +0.02(+0.35%)
Feb 08, 2016 5.560 5.567 5.528 5.560 137,027 +0.01(+0.24%)
Feb 05, 2016 5.514 5.547 5.514 5.547 139,251 +0.03(+0.60%)
Feb 04, 2016 5.508 5.514 5.495 5.514 126,990 +0.01(+0.24%)
Feb 03, 2016 5.495 5.508 5.482 5.501 178,426 +0.03(+0.48%)
Feb 02, 2016 5.475 5.495 5.469 5.475 150,882 +0.01(+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.