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 +0.050 (+0.86%)
Official Closing 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 29, 2015 4.985 4.997 4.972 4.991 135,618 +0.03(+0.51%)
May 28, 2015 4.953 4.979 4.947 4.966 110,415 +0.01(+0.25%)
May 27, 2015 4.966 4.979 4.953 4.953 119,781 -0.01(-0.13%)
May 26, 2015 4.953 4.966 4.935 4.960 71,624 +0.01(+0.25%)
May 22, 2015 4.972 4.947 4.947 4.947 109,628 -0.03(-0.51%)
May 21, 2015 4.985 4.994 4.972 4.972 93,241 +0.00(+0.00%)
May 20, 2015 4.985 4.997 4.972 4.972 108,119 +0.00(+0.00%)
May 19, 2015 5.035 5.048 4.972 4.972 364,129 -0.10(-1.99%)
May 18, 2015 4.991 5.079 4.960 5.073 581,375 +0.07(+1.38%)
May 15, 2015 4.997 5.004 4.991 5.004 108,310 +0.02(+0.38%)
May 14, 2015 4.991 5.004 4.979 4.985 126,749 -0.01(-0.25%)
May 13, 2015 4.941 5.004 4.928 4.997 392,374 +0.08(+1.53%)
May 12, 2015 4.941 4.947 4.916 4.922 167,430 -0.03(-0.51%)
May 11, 2015 4.997 4.997 4.941 4.947 150,617 -0.04(-0.86%)
May 08, 2015 4.971 4.990 4.965 4.990 110,437 +0.03(+0.50%)
May 07, 2015 4.965 4.977 4.940 4.965 165,418 +0.00(+0.00%)
May 06, 2015 5.003 5.009 4.959 4.965 246,783 -0.04(-0.88%)
May 05, 2015 5.009 5.028 4.996 5.009 167,908 +0.01(+0.13%)
May 04, 2015 5.028 5.028 5.003 5.003 140,682 -0.03(-0.50%)
May 01, 2015 5.053 5.053 5.015 5.028 98,493 -0.03(-0.50%)
Apr 30, 2015 5.034 5.053 5.021 5.053 224,394 +0.02(+0.37%)
Apr 29, 2015 5.009 5.034 5.003 5.034 167,266 +0.03(+0.50%)
Apr 28, 2015 5.009 5.015 5.003 5.009 125,720 +0.00(+0.00%)
Apr 27, 2015 5.034 5.047 5.003 5.009 156,161 -0.01(-0.25%)
Apr 24, 2015 5.028 5.028 5.015 5.021 85,521 -0.01(-0.25%)
Apr 23, 2015 5.015 5.047 5.015 5.034 108,493 +0.02(+0.37%)
Apr 22, 2015 5.021 5.034 5.015 5.015 84,260 +0.00(+0.00%)
Apr 21, 2015 5.028 5.034 5.015 5.015 133,900 -0.02(-0.37%)
Apr 20, 2015 5.003 5.034 4.996 5.034 165,992 +0.04(+0.75%)
Apr 17, 2015 5.003 5.009 4.990 4.996 157,980 +0.00(+0.00%)
Apr 16, 2015 5.021 5.021 4.990 4.996 118,133 -0.03(-0.50%)
Apr 15, 2015 5.009 5.021 5.009 5.021 89,650 +0.01(+0.25%)
Apr 14, 2015 4.996 5.021 4.996 5.009 94,130 +0.03(+0.50%)
Apr 13, 2015 5.009 5.009 4.984 4.984 102,132 -0.01(-0.23%)
Apr 10, 2015 4.989 5.014 4.989 4.995 121,187 +0.01(+0.12%)
Apr 09, 2015 5.014 5.020 4.989 4.989 106,880 -0.03(-0.62%)
Apr 08, 2015 5.008 5.020 5.008 5.020 79,405 +0.02(+0.37%)
Apr 07, 2015 4.983 5.002 4.977 5.002 133,210 +0.02(+0.50%)
Apr 06, 2015 4.995 5.008 4.971 4.977 112,195 -0.01(-0.13%)
Apr 02, 2015 5.020 4.983 4.983 4.983 118,321 -0.03(-0.62%)
Apr 01, 2015 5.033 5.052 5.014 5.014 118,363 -0.02(-0.49%)
Mar 31, 2015 4.971 5.039 4.964 5.039 337,903 +0.08(+1.63%)
Mar 30, 2015 4.983 4.983 4.952 4.958 156,460 -0.02(-0.38%)
Mar 27, 2015 4.971 4.989 4.958 4.977 81,092 +0.01(+0.13%)
Mar 26, 2015 4.971 4.977 4.952 4.971 61,629 -0.01(-0.13%)
Mar 25, 2015 4.989 4.989 4.958 4.977 120,803 -0.01(-0.25%)
Mar 24, 2015 4.971 4.989 4.952 4.989 110,400 +0.02(+0.38%)
Mar 23, 2015 4.977 4.995 4.952 4.971 203,125 +0.00(+0.00%)
Mar 20, 2015 4.952 4.977 4.946 4.971 182,608 +0.03(+0.63%)
Mar 19, 2015 4.971 4.983 4.927 4.939 131,961 -0.03(-0.63%)
Mar 18, 2015 4.933 5.002 4.927 4.971 169,875 +0.04(+0.76%)
Mar 17, 2015 4.946 4.946 4.927 4.933 100,500 +0.00(+0.00%)
Mar 16, 2015 4.983 4.983 4.927 4.933 230,421 -0.03(-0.63%)
Mar 13, 2015 4.983 4.989 4.952 4.964 118,274 -0.01(-0.13%)
Mar 12, 2015 4.983 5.002 4.971 4.971 58,608 +0.00(+0.00%)
Mar 11, 2015 4.995 4.995 4.971 4.971 52,356 -0.01(-0.25%)
Mar 10, 2015 4.983 5.002 4.971 4.983 65,254 +0.01(+0.24%)
Mar 09, 2015 4.957 4.982 4.957 4.971 101,083 +0.01(+0.28%)
Mar 06, 2015 4.988 4.988 4.945 4.957 200,993 -0.05(-0.99%)
Mar 05, 2015 5.032 5.038 5.001 5.007 138,321 -0.02(-0.49%)
Mar 04, 2015 5.025 5.038 5.019 5.032 186,935 +0.01(+0.12%)
Mar 03, 2015 5.025 5.032 5.001 5.025 121,449 +0.01(+0.12%)
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.