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 UNCHANGED
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 31, 2017 5.968 6.003 5.961 6.003 117,312 +0.04(+0.71%)
May 30, 2017 5.996 6.003 5.925 5.961 275,881 -0.04(-0.71%)
May 26, 2017 6.017 6.017 5.968 6.003 262,277 -0.01(-0.12%)
May 25, 2017 5.996 6.024 5.968 6.010 195,523 +0.01(+0.24%)
May 24, 2017 6.010 6.032 5.989 5.996 103,355 -0.01(-0.24%)
May 23, 2017 6.024 6.032 5.996 6.010 68,548 +0.01(+0.12%)
May 22, 2017 5.975 6.003 5.975 6.003 48,899 +0.01(+0.24%)
May 19, 2017 6.017 6.017 5.975 5.989 76,911 -0.03(-0.47%)
May 18, 2017 6.032 6.032 6.003 6.017 79,295 +0.00(+0.00%)
May 17, 2017 6.032 6.039 6.010 6.017 68,628 +0.00(+0.00%)
May 16, 2017 6.032 6.035 6.003 6.017 122,221 -0.01(-0.24%)
May 15, 2017 6.039 6.046 6.025 6.032 108,300 +0.01(+0.12%)
May 12, 2017 5.982 6.046 5.982 6.024 74,609 +0.04(+0.71%)
May 11, 2017 5.968 5.996 5.968 5.982 112,363 +0.01(+0.12%)
May 10, 2017 5.982 6.003 5.961 5.975 83,089 -0.01(-0.12%)
May 09, 2017 5.975 6.003 5.968 5.982 113,337 +0.01(+0.14%)
May 08, 2017 6.002 6.002 5.967 5.974 109,408 -0.02(-0.35%)
May 05, 2017 5.995 6.016 5.981 5.995 67,720 +0.00(+0.00%)
May 04, 2017 5.967 6.009 5.967 5.995 83,854 +0.01(+0.12%)
May 03, 2017 5.967 6.002 5.960 5.988 140,221 +0.01(+0.24%)
May 02, 2017 5.924 5.974 5.917 5.974 105,588 +0.06(+1.08%)
May 01, 2017 5.917 5.960 5.910 5.910 129,869 -0.01(-0.24%)
Apr 28, 2017 5.903 5.953 5.903 5.924 109,204 +0.01(+0.24%)
Apr 27, 2017 5.910 5.937 5.897 5.910 110,684 +0.00(+0.00%)
Apr 26, 2017 5.861 5.910 5.861 5.910 117,791 +0.04(+0.72%)
Apr 25, 2017 5.896 5.903 5.861 5.868 165,497 -0.04(-0.60%)
Apr 24, 2017 5.917 5.924 5.903 5.903 183,839 -0.03(-0.48%)
Apr 21, 2017 5.946 5.960 5.917 5.931 130,581 +0.01(+0.24%)
Apr 20, 2017 5.931 5.960 5.917 5.917 119,818 -0.03(-0.47%)
Apr 19, 2017 5.960 5.988 5.910 5.946 155,669 -0.01(-0.12%)
Apr 18, 2017 5.960 5.960 5.953 5.953 33,705 +0.01(+0.12%)
Apr 17, 2017 5.953 5.960 5.931 5.946 69,562 -0.01(-0.12%)
Apr 13, 2017 5.938 5.953 5.931 5.953 59,947 +0.01(+0.24%)
Apr 12, 2017 5.953 5.953 5.938 5.938 33,791 -0.01(-0.12%)
Apr 11, 2017 5.995 5.995 5.917 5.946 135,931 -0.02(-0.34%)
Apr 10, 2017 5.909 5.966 5.909 5.966 91,400 +0.06(+0.95%)
Apr 07, 2017 5.909 5.916 5.895 5.909 163,928 -0.01(-0.12%)
Apr 06, 2017 5.895 5.923 5.895 5.916 113,433 +0.04(+0.60%)
Apr 05, 2017 5.881 5.888 5.874 5.881 71,812 +0.00(+0.00%)
Apr 04, 2017 5.874 5.895 5.865 5.881 64,283 +0.01(+0.12%)
Apr 03, 2017 5.839 5.888 5.839 5.874 168,392 +0.06(+0.97%)
Mar 31, 2017 5.860 5.860 5.811 5.818 120,508 -0.02(-0.36%)
Mar 30, 2017 5.846 5.853 5.818 5.839 135,876 +0.01(+0.12%)
Mar 29, 2017 5.846 5.846 5.818 5.832 69,004 +0.00(+0.00%)
Mar 28, 2017 5.846 5.853 5.804 5.832 134,537 +0.00(+0.00%)
Mar 27, 2017 5.818 5.839 5.811 5.832 135,711 +0.02(+0.36%)
Mar 24, 2017 5.776 5.811 5.762 5.811 141,744 +0.04(+0.61%)
Mar 23, 2017 5.790 5.797 5.769 5.776 105,044 +0.01(+0.12%)
Mar 22, 2017 5.790 5.811 5.769 5.769 171,375 -0.01(-0.12%)
Mar 21, 2017 5.804 5.804 5.776 5.776 63,667 -0.02(-0.36%)
Mar 20, 2017 5.783 5.797 5.776 5.797 71,301 +0.02(+0.36%)
Mar 17, 2017 5.797 5.807 5.769 5.776 96,752 -0.01(-0.12%)
Mar 16, 2017 5.804 5.804 5.755 5.783 114,257 -0.01(-0.24%)
Mar 15, 2017 5.727 5.797 5.720 5.797 121,494 +0.07(+1.23%)
Mar 14, 2017 5.706 5.734 5.685 5.727 112,434 +0.02(+0.37%)
Mar 13, 2017 5.727 5.734 5.706 5.706 69,582 -0.01(-0.12%)
Mar 10, 2017 5.727 5.755 5.713 5.713 151,975 -0.01(-0.12%)
Mar 09, 2017 5.797 5.804 5.713 5.720 198,357 -0.09(-1.55%)
Mar 08, 2017 5.817 5.824 5.803 5.810 107,307 -0.03(-0.48%)
Mar 07, 2017 5.838 5.852 5.817 5.838 112,250 -0.01(-0.24%)
Mar 06, 2017 5.866 5.894 5.838 5.852 58,827 +0.01(+0.12%)
Mar 03, 2017 5.887 5.887 5.845 5.845 90,875 -0.03(-0.59%)
Mar 02, 2017 5.866 5.880 5.831 5.880 115,693 +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.