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 )

5.690 +0.050 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
May 31, 2002 3.711 3.742 3.703 3.703 60,873 +0.01(+0.24%)
May 28, 2002 3.681 3.694 3.681 3.694 35,206 +0.01(+0.36%)
May 27, 2002 3.703 3.703 3.676 3.681 76,546 +0.00(+0.00%)
May 24, 2002 3.703 3.703 3.676 3.681 76,546 -0.01(-0.24%)
May 23, 2002 3.685 3.698 3.663 3.689 82,906 +0.00(+0.12%)
May 22, 2002 3.725 3.733 3.672 3.685 158,089 -0.01(-0.36%)
May 21, 2002 3.729 3.729 3.689 3.698 106,528 -0.01(-0.24%)
May 20, 2002 3.694 3.720 3.681 3.707 84,496 +0.01(+0.36%)
May 17, 2002 3.667 3.725 3.667 3.694 105,620 -0.00(-0.12%)
May 16, 2002 3.698 3.729 3.689 3.698 93,808 -0.00(-0.12%)
May 15, 2002 3.707 3.720 3.685 3.703 83,587 +0.01(+0.36%)
May 14, 2002 3.672 3.729 3.672 3.689 73,593 -0.01(-0.24%)
May 13, 2002 3.725 3.733 3.654 3.698 132,649 -0.02(-0.47%)
May 10, 2002 3.703 3.720 3.681 3.716 103,802 -0.01(-0.24%)
May 09, 2002 3.725 3.733 3.698 3.725 93,581 +0.04(+1.20%)
May 08, 2002 3.742 3.742 3.676 3.681 95,171 -0.06(-1.65%)
May 07, 2002 3.764 3.764 3.742 3.742 62,690 +0.01(+0.35%)
May 06, 2002 3.733 3.764 3.729 3.729 124,927 +0.03(+0.71%)
May 03, 2002 3.681 3.733 3.681 3.703 155,590 +0.02(+0.60%)
May 02, 2002 3.672 3.729 3.667 3.681 137,419 -0.00(-0.12%)
May 01, 2002 3.659 3.711 3.659 3.685 118,339 +0.05(+1.45%)
Apr 30, 2002 3.637 3.654 3.632 3.632 60,646 +0.00(+0.00%)
Apr 29, 2002 3.659 3.676 3.592 3.632 109,935 +0.01(+0.37%)
Apr 26, 2002 3.610 3.663 3.588 3.619 122,201 +0.01(+0.24%)
Apr 25, 2002 3.610 3.637 3.584 3.610 178,077 +0.03(+0.86%)
Apr 24, 2002 3.597 3.610 3.570 3.579 85,404 -0.01(-0.37%)
Apr 23, 2002 3.606 3.606 3.566 3.592 122,655 +0.02(+0.49%)
Apr 22, 2002 3.570 3.606 3.562 3.575 116,522 -0.03(-0.73%)
Apr 19, 2002 3.601 3.601 3.566 3.601 48,380 +0.02(+0.49%)
Apr 18, 2002 3.588 3.588 3.575 3.584 52,696 +0.01(+0.25%)
Apr 17, 2002 3.601 3.628 3.548 3.575 109,254 -0.03(-0.73%)
Apr 16, 2002 3.601 3.632 3.579 3.601 129,469 -0.03(-0.73%)
Apr 15, 2002 3.628 3.654 3.628 3.628 46,563 +0.00(+0.00%)
Apr 12, 2002 3.584 3.641 3.584 3.628 156,272 +0.00(+0.00%)
Apr 11, 2002 3.628 3.663 3.610 3.628 134,921 -0.04(-1.20%)
Apr 10, 2002 3.667 3.676 3.628 3.672 39,976 +0.02(+0.48%)
Apr 09, 2002 3.628 3.659 3.628 3.654 41,793 -0.02(-0.48%)
Apr 08, 2002 3.654 3.694 3.654 3.672 55,649 -0.00(-0.12%)
Apr 05, 2002 3.676 3.689 3.650 3.676 85,631 +0.02(+0.60%)
Apr 04, 2002 3.654 3.659 3.632 3.654 57,012 -0.03(-0.72%)
Apr 03, 2002 3.650 3.681 3.632 3.681 181,712 +0.03(+0.84%)
Apr 02, 2002 3.685 3.694 3.637 3.650 86,994 +0.00(+0.00%)
Apr 01, 2002 3.654 3.698 3.632 3.650 122,655 -0.00(-0.12%)
Mar 29, 2002 3.654 3.663 3.606 3.654 101,758 +0.00(+0.00%)
Mar 28, 2002 3.654 3.663 3.606 3.654 101,758 +0.04(+1.22%)
Mar 27, 2002 3.566 3.632 3.557 3.610 59,737 +0.04(+0.99%)
Mar 26, 2002 3.601 3.606 3.544 3.575 99,714 -0.00(-0.12%)
Mar 25, 2002 3.553 3.588 3.544 3.579 80,634 +0.01(+0.25%)
Mar 22, 2002 3.570 3.610 3.570 3.570 93,354 -0.02(-0.61%)
Mar 21, 2002 3.491 3.606 3.465 3.592 145,823 +0.10(+2.90%)
Mar 20, 2002 3.540 3.548 3.456 3.491 299,370 -0.04(-1.25%)
Mar 19, 2002 3.628 3.645 3.522 3.535 1,226,556 -0.06(-1.71%)
Mar 18, 2002 3.650 3.654 3.592 3.597 275,066 -0.04(-1.09%)
Mar 15, 2002 3.632 3.663 3.632 3.637 97,670 -0.00(-0.12%)
Mar 14, 2002 3.641 3.654 3.623 3.641 130,151 -0.01(-0.24%)
Mar 13, 2002 3.667 3.676 3.645 3.650 67,233 -0.00(-0.12%)
Mar 12, 2002 3.742 3.742 3.654 3.654 101,077 -0.07(-1.89%)
Mar 11, 2002 3.738 3.760 3.698 3.725 119,929 +0.00(+0.12%)
Mar 08, 2002 3.786 3.786 3.716 3.720 200,564 -0.07(-1.86%)
Mar 07, 2002 3.791 3.830 3.791 3.791 119,248 -0.01(-0.23%)
Mar 06, 2002 3.804 3.830 3.799 3.799 81,997 -0.01(-0.35%)
Mar 05, 2002 3.799 3.826 3.799 3.813 86,540 -0.01(-0.35%)
Mar 04, 2002 3.804 3.826 3.791 3.826 86,994 +0.04(+0.93%)
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.