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 (%)
Aug 29, 2003 3.779 3.797 3.779 3.783 115,057 +0.02(+0.47%)
Aug 28, 2003 3.722 3.766 3.700 3.766 241,050 +0.07(+1.90%)
Aug 27, 2003 3.687 3.731 3.678 3.696 106,399 -0.01(-0.24%)
Aug 26, 2003 3.718 3.726 3.687 3.704 132,828 +0.00(+0.00%)
Aug 25, 2003 3.748 3.748 3.700 3.704 131,005 -0.04(-0.94%)
Aug 22, 2003 3.797 3.797 3.722 3.740 247,658 +0.05(+1.43%)
Aug 21, 2003 3.753 3.757 3.687 3.687 110,272 -0.07(-1.75%)
Aug 20, 2003 3.775 3.775 3.700 3.753 245,607 +0.05(+1.42%)
Aug 19, 2003 3.678 3.704 3.639 3.700 143,992 +0.03(+0.84%)
Aug 18, 2003 3.656 3.669 3.634 3.669 75,869 +0.04(+0.97%)
Aug 15, 2003 3.586 3.634 3.586 3.634 69,490 +0.04(+1.10%)
Aug 14, 2003 3.608 3.625 3.590 3.595 173,611 -0.01(-0.36%)
Aug 13, 2003 3.625 3.634 3.590 3.608 113,006 -0.02(-0.60%)
Aug 12, 2003 3.621 3.652 3.621 3.630 192,521 -0.05(-1.43%)
Aug 11, 2003 3.599 3.682 3.599 3.682 178,395 +0.07(+2.07%)
Aug 08, 2003 3.599 3.625 3.577 3.608 101,842 +0.01(+0.24%)
Aug 07, 2003 3.617 3.630 3.590 3.599 89,995 -0.02(-0.49%)
Aug 06, 2003 3.538 3.621 3.538 3.617 101,842 +0.07(+1.85%)
Aug 05, 2003 3.564 3.564 3.516 3.551 187,281 -0.04(-0.98%)
Aug 04, 2003 3.564 3.586 3.516 3.586 222,596 +0.00(+0.12%)
Aug 01, 2003 3.564 3.582 3.542 3.582 112,551 +0.00(+0.12%)
Jul 31, 2003 3.555 3.608 3.542 3.577 210,748 +0.00(+0.00%)
Jul 30, 2003 3.652 3.669 3.560 3.577 205,052 -0.05(-1.33%)
Jul 29, 2003 3.625 3.652 3.603 3.625 221,001 +0.02(+0.61%)
Jul 28, 2003 3.713 3.722 3.603 3.603 231,253 -0.12(-3.18%)
Jul 25, 2003 3.709 3.731 3.687 3.722 87,716 +0.03(+0.71%)
Jul 24, 2003 3.731 3.748 3.687 3.696 113,690 -0.02(-0.59%)
Jul 23, 2003 3.682 3.726 3.682 3.718 205,508 +0.01(+0.24%)
Jul 22, 2003 3.665 3.713 3.647 3.709 200,495 +0.07(+1.81%)
Jul 21, 2003 3.687 3.687 3.643 3.643 123,942 -0.02(-0.60%)
Jul 18, 2003 3.704 3.704 3.643 3.665 118,702 +0.05(+1.33%)
Jul 17, 2003 3.687 3.687 3.568 3.617 350,184 -0.01(-0.24%)
Jul 16, 2003 3.731 3.753 3.608 3.625 449,748 -0.11(-2.94%)
Jul 15, 2003 3.779 3.779 3.735 3.735 153,561 -0.03(-0.82%)
Jul 14, 2003 3.792 3.810 3.753 3.766 132,600 -0.05(-1.38%)
Jul 11, 2003 3.880 3.880 3.775 3.819 181,585 -0.07(-1.69%)
Jul 10, 2003 3.906 3.906 3.880 3.884 58,553 +0.00(+0.00%)
Jul 09, 2003 3.963 3.963 3.858 3.884 166,320 -0.02(-0.56%)
Jul 08, 2003 3.933 3.968 3.906 3.906 89,539 -0.05(-1.33%)
Jul 07, 2003 3.981 3.985 3.955 3.959 125,765 +0.02(+0.45%)
Jul 03, 2003 3.928 3.972 3.906 3.941 107,310 -0.00(-0.11%)
Jul 02, 2003 3.906 3.950 3.893 3.946 96,146 +0.07(+1.93%)
Jul 01, 2003 3.919 3.928 3.871 3.871 121,436 -0.04(-1.01%)
Jun 30, 2003 3.950 3.959 3.915 3.911 140,347 -0.04(-0.89%)
Jun 27, 2003 3.941 3.946 3.919 3.946 105,943 +0.04(+1.01%)
Jun 26, 2003 3.919 3.941 3.876 3.906 138,752 +0.01(+0.23%)
Jun 25, 2003 3.941 3.941 3.893 3.898 182,269 +0.03(+0.79%)
Jun 24, 2003 3.858 3.880 3.840 3.867 147,865 +0.00(+0.11%)
Jun 23, 2003 3.832 3.867 3.805 3.862 156,523 +0.05(+1.27%)
Jun 20, 2003 3.915 3.928 3.814 3.814 345,627 -0.13(-3.34%)
Jun 19, 2003 4.025 4.025 3.941 3.946 172,244 -0.07(-1.86%)
Jun 18, 2003 4.029 4.029 3.998 4.020 121,892 +0.01(+0.33%)
Jun 17, 2003 4.069 4.082 4.003 4.007 129,866 -0.03(-0.76%)
Jun 16, 2003 4.038 4.038 4.016 4.038 111,184 +0.00(+0.11%)
Jun 13, 2003 4.029 4.038 4.012 4.034 161,535 +0.04(+0.99%)
Jun 12, 2003 3.994 4.025 3.994 3.994 121,208 +0.02(+0.44%)
Jun 11, 2003 3.959 3.994 3.955 3.977 128,727 -0.01(-0.33%)
Jun 10, 2003 3.972 3.994 3.972 3.990 133,056 -0.00(-0.11%)
Jun 09, 2003 3.985 3.994 3.977 3.994 83,843 +0.00(+0.00%)
Jun 06, 2003 4.012 4.012 3.968 3.994 163,358 -0.05(-1.19%)
Jun 05, 2003 4.003 4.056 3.994 4.042 118,019 +0.01(+0.33%)
Jun 04, 2003 4.012 4.047 3.990 4.029 129,866 +0.02(+0.44%)
Jun 03, 2003 3.972 4.016 3.972 4.012 108,222 +0.02(+0.55%)
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.