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 )

5.898 +0.028 (+0.48%)
Streaming Delayed Price Updated: 12:17 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 (%)
May 31, 2007 4.007 4.012 3.990 4.003 104,803 -0.00(-0.11%)
May 30, 2007 3.994 4.007 3.972 4.007 121,435 +0.03(+0.66%)
May 29, 2007 3.981 4.007 3.972 3.981 141,941 -0.00(-0.11%)
May 25, 2007 3.977 3.994 3.911 3.985 175,660 +0.00(+0.11%)
May 24, 2007 4.029 4.034 3.977 3.981 227,606 -0.04(-1.09%)
May 23, 2007 4.042 4.064 4.025 4.025 67,439 -0.02(-0.54%)
May 22, 2007 4.056 4.069 4.041 4.047 96,601 -0.00(-0.11%)
May 21, 2007 4.042 4.060 4.042 4.051 86,349 +0.01(+0.22%)
May 18, 2007 4.060 4.073 4.038 4.042 139,662 -0.02(-0.43%)
May 17, 2007 4.069 4.095 3.981 4.060 249,251 -0.01(-0.32%)
May 16, 2007 4.082 4.104 4.073 4.073 221,455 -0.02(-0.54%)
May 15, 2007 4.069 4.108 4.064 4.095 202,089 +0.01(+0.21%)
May 14, 2007 4.099 4.135 4.086 4.086 127,359 -0.02(-0.43%)
May 11, 2007 4.161 4.161 4.104 4.104 207,557 -0.02(-0.53%)
May 10, 2007 4.170 4.170 4.126 4.126 157,889 -0.03(-0.63%)
May 09, 2007 4.170 4.200 4.135 4.152 281,603 -0.02(-0.42%)
May 08, 2007 4.196 4.214 4.157 4.170 311,222 -0.03(-0.63%)
May 07, 2007 4.209 4.222 4.192 4.196 120,752 -0.00(-0.10%)
May 04, 2007 4.183 4.236 4.183 4.200 161,762 +0.02(+0.42%)
May 03, 2007 4.192 4.209 4.178 4.183 67,894 -0.01(-0.21%)
May 02, 2007 4.161 4.227 4.161 4.192 156,750 +0.01(+0.31%)
May 01, 2007 4.152 4.183 4.143 4.178 171,559 +0.01(+0.21%)
Apr 30, 2007 4.165 4.178 4.143 4.170 78,375 +0.01(+0.21%)
Apr 27, 2007 4.143 4.170 4.126 4.161 132,599 +0.01(+0.32%)
Apr 26, 2007 4.152 4.161 4.130 4.148 71,995 +0.02(+0.53%)
Apr 25, 2007 4.165 4.174 4.117 4.126 261,554 -0.04(-0.84%)
Apr 24, 2007 4.148 4.165 4.135 4.161 127,359 +0.01(+0.32%)
Apr 23, 2007 4.135 4.165 4.135 4.148 79,514 +0.01(+0.21%)
Apr 20, 2007 4.152 4.165 4.139 4.139 64,249 -0.02(-0.42%)
Apr 19, 2007 4.117 4.157 4.113 4.157 80,425 +0.03(+0.74%)
Apr 18, 2007 4.104 4.165 4.101 4.126 122,575 +0.01(+0.21%)
Apr 17, 2007 4.130 4.135 4.091 4.117 180,672 +0.01(+0.21%)
Apr 16, 2007 4.139 4.170 4.108 4.108 131,688 -0.03(-0.74%)
Apr 13, 2007 4.143 4.170 4.135 4.139 63,110 -0.01(-0.21%)
Apr 12, 2007 4.200 4.200 4.148 4.148 163,813 -0.06(-1.36%)
Apr 11, 2007 4.200 4.249 4.183 4.205 134,650 +0.01(+0.31%)
Apr 10, 2007 4.200 4.214 4.174 4.192 141,029 +0.00(+0.00%)
Apr 09, 2007 4.187 4.215 4.174 4.192 105,031 -0.02(-0.52%)
Apr 05, 2007 4.183 4.222 4.183 4.214 55,363 +0.01(+0.31%)
Apr 04, 2007 4.192 4.214 4.178 4.200 131,460 +0.00(+0.10%)
Apr 03, 2007 4.192 4.205 4.178 4.196 53,085 +0.02(+0.42%)
Apr 02, 2007 4.200 4.209 4.178 4.178 105,031 -0.01(-0.21%)
Mar 30, 2007 4.214 4.218 4.187 4.187 128,043 -0.01(-0.31%)
Mar 29, 2007 4.183 4.209 4.178 4.200 75,413 +0.00(+0.00%)
Mar 28, 2007 4.148 4.209 4.148 4.200 104,120 +0.04(+0.84%)
Mar 27, 2007 4.174 4.205 4.161 4.165 58,553 -0.00(-0.11%)
Mar 26, 2007 4.200 4.209 4.165 4.170 127,131 -0.01(-0.31%)
Mar 23, 2007 4.187 4.222 4.170 4.183 123,258 +0.00(+0.11%)
Mar 22, 2007 4.183 4.200 4.165 4.178 64,705 +0.01(+0.21%)
Mar 21, 2007 4.209 4.214 4.170 4.170 166,775 -0.02(-0.52%)
Mar 20, 2007 4.183 4.214 4.174 4.192 120,752 -0.00(-0.10%)
Mar 19, 2007 4.205 4.218 4.192 4.196 97,057 -0.00(-0.10%)
Mar 16, 2007 4.178 4.205 4.174 4.200 46,933 -0.00(-0.10%)
Mar 15, 2007 4.205 4.205 4.174 4.205 68,350 +0.04(+0.84%)
Mar 14, 2007 4.165 4.192 4.148 4.170 111,411 +0.01(+0.21%)
Mar 13, 2007 4.218 4.218 4.161 4.161 218,493 -0.06(-1.35%)
Mar 12, 2007 4.209 4.218 4.174 4.218 85,893 +0.04(+0.84%)
Mar 09, 2007 4.192 4.205 4.139 4.183 116,879 -0.02(-0.52%)
Mar 08, 2007 4.183 4.209 4.178 4.205 69,945 +0.02(+0.52%)
Mar 07, 2007 4.170 4.214 4.153 4.183 160,623 +0.02(+0.53%)
Mar 06, 2007 4.126 4.209 4.123 4.161 142,624 +0.05(+1.17%)
Mar 05, 2007 4.126 4.165 4.113 4.113 107,765 -0.04(-0.95%)
Mar 02, 2007 4.121 4.183 4.121 4.152 87,260 +0.04(+0.85%)
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.