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 +0.018 (+0.31%)
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 (%)
May 30, 2003 3.981 4.012 3.972 3.977 112,778 -0.02(-0.44%)
May 29, 2003 3.972 4.020 3.950 3.994 178,851 +0.02(+0.55%)
May 28, 2003 3.937 3.977 3.937 3.972 97,058 +0.03(+0.67%)
May 27, 2003 3.911 3.950 3.911 3.946 104,121 +0.01(+0.22%)
May 23, 2003 3.893 3.955 3.893 3.937 80,654 +0.02(+0.56%)
May 22, 2003 3.889 3.919 3.880 3.915 110,728 +0.01(+0.34%)
May 21, 2003 3.906 3.968 3.893 3.902 274,998 -0.00(-0.11%)
May 20, 2003 3.884 3.906 3.876 3.906 108,905 +0.03(+0.79%)
May 19, 2003 3.867 3.893 3.845 3.876 135,334 +0.00(+0.11%)
May 16, 2003 3.876 3.884 3.854 3.871 199,812 -0.01(-0.34%)
May 15, 2003 3.871 3.898 3.871 3.884 93,640 +0.00(+0.11%)
May 14, 2003 3.876 3.893 3.854 3.880 170,877 -0.01(-0.23%)
May 13, 2003 3.906 3.919 3.862 3.889 157,434 -0.02(-0.45%)
May 12, 2003 3.928 3.928 3.902 3.906 126,221 -0.01(-0.22%)
May 09, 2003 3.840 3.919 3.840 3.915 113,462 +0.04(+1.02%)
May 08, 2003 3.836 3.880 3.819 3.876 109,361 +0.05(+1.38%)
May 07, 2003 3.823 3.836 3.805 3.823 53,541 -0.01(-0.34%)
May 06, 2003 3.840 3.854 3.814 3.836 145,131 -0.01(-0.34%)
May 05, 2003 3.805 3.876 3.805 3.849 178,851 +0.03(+0.69%)
May 02, 2003 3.775 3.832 3.766 3.823 118,474 +0.06(+1.63%)
May 01, 2003 3.792 3.797 3.761 3.761 116,424 -0.03(-0.81%)
Apr 30, 2003 3.779 3.801 3.779 3.792 73,363 -0.00(-0.12%)
Apr 29, 2003 3.805 3.819 3.783 3.797 168,826 -0.02(-0.57%)
Apr 28, 2003 3.832 3.862 3.814 3.819 223,051 -0.03(-0.80%)
Apr 25, 2003 3.849 3.884 3.827 3.849 117,563 -0.00(-0.11%)
Apr 24, 2003 3.819 3.862 3.819 3.854 86,805 +0.04(+0.92%)
Apr 23, 2003 3.810 3.832 3.783 3.819 146,726 +0.02(+0.46%)
Apr 22, 2003 3.761 3.810 3.761 3.801 95,691 +0.02(+0.46%)
Apr 21, 2003 3.792 3.792 3.757 3.783 99,792 -0.01(-0.23%)
Apr 17, 2003 3.761 3.792 3.761 3.792 68,123 +0.02(+0.47%)
Apr 16, 2003 3.735 3.779 3.735 3.775 156,295 +0.02(+0.58%)
Apr 15, 2003 3.779 3.797 3.740 3.753 119,158 -0.05(-1.27%)
Apr 14, 2003 3.753 3.801 3.753 3.801 175,433 -0.02(-0.46%)
Apr 11, 2003 3.801 3.827 3.775 3.819 185,458 +0.05(+1.28%)
Apr 10, 2003 3.740 3.770 3.735 3.770 131,917 -0.01(-0.23%)
Apr 09, 2003 3.744 3.805 3.744 3.779 105,488 +0.02(+0.47%)
Apr 08, 2003 3.709 3.766 3.696 3.761 97,969 +0.05(+1.42%)
Apr 07, 2003 3.678 3.722 3.678 3.709 173,611 +0.02(+0.60%)
Apr 04, 2003 3.718 3.718 3.687 3.687 125,993 -0.02(-0.59%)
Apr 03, 2003 3.700 3.722 3.691 3.709 102,526 -0.00(-0.12%)
Apr 02, 2003 3.731 3.744 3.700 3.713 176,573 -0.04(-0.94%)
Apr 01, 2003 3.753 3.788 3.726 3.748 163,586 -0.03(-0.70%)
Mar 31, 2003 3.757 3.779 3.709 3.775 169,282 +0.01(+0.23%)
Mar 28, 2003 3.731 3.805 3.713 3.766 231,481 +0.05(+1.42%)
Mar 27, 2003 3.709 3.731 3.704 3.713 92,729 +0.02(+0.59%)
Mar 26, 2003 3.665 3.722 3.643 3.691 131,917 -0.02(-0.47%)
Mar 25, 2003 3.696 3.722 3.696 3.709 101,614 +0.00(+0.00%)
Mar 24, 2003 3.652 3.709 3.630 3.709 129,183 +0.07(+1.93%)
Mar 21, 2003 3.621 3.665 3.608 3.639 146,270 -0.00(-0.12%)
Mar 20, 2003 3.568 3.656 3.568 3.643 182,041 +0.05(+1.34%)
Mar 19, 2003 3.612 3.621 3.533 3.595 272,492 -0.04(-1.09%)
Mar 18, 2003 3.661 3.682 3.634 3.634 100,247 -0.05(-1.31%)
Mar 17, 2003 3.682 3.696 3.661 3.682 88,628 -0.01(-0.36%)
Mar 14, 2003 3.704 3.731 3.678 3.696 170,877 +0.00(+0.00%)
Mar 13, 2003 3.691 3.700 3.682 3.696 146,498 +0.00(+0.00%)
Mar 12, 2003 3.731 3.753 3.691 3.696 123,715 -0.06(-1.52%)
Mar 11, 2003 3.779 3.792 3.753 3.753 128,727 -0.03(-0.70%)
Mar 10, 2003 3.761 3.783 3.735 3.779 105,488 +0.03(+0.82%)
Mar 07, 2003 3.713 3.766 3.696 3.748 159,257 +0.03(+0.71%)
Mar 06, 2003 3.700 3.722 3.691 3.722 92,045 -0.00(-0.12%)
Mar 05, 2003 3.766 3.801 3.713 3.726 187,281 -0.03(-0.70%)
Mar 04, 2003 3.696 3.766 3.696 3.753 236,494 +0.06(+1.54%)
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.