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 (%)
Jul 31, 2007 3.775 3.832 3.766 3.805 125,081 +0.07(+1.76%)
Jul 30, 2007 3.704 3.775 3.704 3.740 57,642 +0.01(+0.24%)
Jul 27, 2007 3.678 3.766 3.678 3.731 73,818 +0.01(+0.35%)
Jul 26, 2007 3.757 3.757 3.665 3.718 167,458 -0.02(-0.59%)
Jul 25, 2007 3.748 3.761 3.731 3.740 163,585 +0.00(+0.00%)
Jul 24, 2007 3.788 3.805 3.740 3.740 197,304 -0.05(-1.27%)
Jul 23, 2007 3.797 3.832 3.788 3.788 125,309 -0.00(-0.12%)
Jul 20, 2007 3.788 3.827 3.788 3.792 67,439 +0.01(+0.35%)
Jul 19, 2007 3.744 3.797 3.744 3.779 122,575 +0.02(+0.58%)
Jul 18, 2007 3.744 3.783 3.740 3.757 147,409 -0.00(-0.12%)
Jul 17, 2007 3.766 3.788 3.748 3.761 133,511 -0.02(-0.46%)
Jul 16, 2007 3.797 3.810 3.779 3.779 115,967 -0.01(-0.35%)
Jul 13, 2007 3.801 3.823 3.775 3.792 145,814 -0.01(-0.35%)
Jul 12, 2007 3.845 3.858 3.801 3.805 152,649 -0.05(-1.25%)
Jul 11, 2007 3.862 3.876 3.849 3.854 69,489 -0.03(-0.79%)
Jul 10, 2007 3.871 3.937 3.862 3.884 109,132 +0.02(+0.43%)
Jul 09, 2007 3.849 3.884 3.849 3.868 95,918 +0.04(+0.94%)
Jul 06, 2007 3.906 3.906 3.805 3.832 185,229 -0.07(-1.69%)
Jul 05, 2007 3.915 3.937 3.889 3.898 75,413 -0.04(-1.00%)
Jul 03, 2007 3.906 3.937 3.906 3.937 65,616 +0.03(+0.79%)
Jul 02, 2007 3.876 3.906 3.876 3.906 78,602 +0.00(+0.00%)
Jun 29, 2007 3.854 3.906 3.845 3.906 172,015 +0.07(+1.83%)
Jun 28, 2007 3.823 3.862 3.823 3.836 63,110 -0.00(-0.11%)
Jun 27, 2007 3.801 3.858 3.801 3.841 196,393 +0.02(+0.57%)
Jun 26, 2007 3.836 3.841 3.819 3.819 64,477 -0.02(-0.46%)
Jun 25, 2007 3.841 3.841 3.805 3.836 98,652 +0.00(+0.00%)
Jun 22, 2007 3.827 3.845 3.819 3.836 75,413 +0.02(+0.46%)
Jun 21, 2007 3.805 3.836 3.805 3.819 112,322 +0.00(+0.00%)
Jun 20, 2007 3.832 3.849 3.819 3.819 120,524 -0.01(-0.34%)
Jun 19, 2007 3.805 3.841 3.805 3.832 95,462 +0.02(+0.46%)
Jun 18, 2007 3.805 3.823 3.805 3.814 128,043 +0.00(+0.00%)
Jun 15, 2007 3.788 3.819 3.788 3.814 159,940 +0.00(+0.12%)
Jun 14, 2007 3.810 3.823 3.792 3.810 195,254 +0.02(+0.58%)
Jun 13, 2007 3.757 3.801 3.744 3.788 289,350 +0.00(+0.12%)
Jun 12, 2007 3.819 3.819 3.783 3.783 212,569 -0.04(-0.92%)
Jun 11, 2007 3.871 3.871 3.819 3.819 183,179 -0.04(-0.91%)
Jun 08, 2007 3.876 3.876 3.827 3.854 337,195 +0.00(+0.11%)
Jun 07, 2007 3.963 3.972 3.722 3.849 693,529 -0.10(-2.56%)
Jun 06, 2007 3.959 3.977 3.937 3.950 299,830 -0.02(-0.55%)
Jun 05, 2007 3.977 3.999 3.972 3.972 82,476 -0.03(-0.66%)
Jun 04, 2007 3.968 4.012 3.968 3.999 98,880 +0.02(+0.55%)
Jun 01, 2007 4.003 4.016 3.972 3.977 146,497 -0.03(-0.66%)
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%)
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.