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 (%)
Aug 31, 2007 3.731 3.766 3.718 3.748 258,592 +0.02(+0.47%)
Aug 30, 2007 3.665 3.731 3.665 3.731 75,185 +0.04(+0.95%)
Aug 29, 2007 3.608 3.722 3.608 3.696 135,789 +0.09(+2.43%)
Aug 28, 2007 3.678 3.678 3.608 3.608 145,130 -0.05(-1.44%)
Aug 27, 2007 3.682 3.713 3.647 3.661 201,861 -0.01(-0.24%)
Aug 24, 2007 3.709 3.722 3.669 3.669 206,646 -0.02(-0.59%)
Aug 23, 2007 3.643 3.713 3.639 3.691 257,453 +0.04(+0.96%)
Aug 22, 2007 3.612 3.661 3.603 3.656 144,902 +0.08(+2.21%)
Aug 21, 2007 3.577 3.595 3.498 3.577 133,283 +0.02(+0.62%)
Aug 20, 2007 3.599 3.599 3.538 3.555 181,812 +0.00(+0.00%)
Aug 17, 2007 3.577 3.577 3.489 3.555 183,406 +0.11(+3.05%)
Aug 16, 2007 3.402 3.459 3.380 3.450 396,204 -0.04(-1.26%)
Aug 15, 2007 3.625 3.625 3.266 3.494 840,026 -0.13(-3.63%)
Aug 14, 2007 3.661 3.682 3.625 3.625 110,955 -0.03(-0.72%)
Aug 13, 2007 3.643 3.696 3.643 3.652 73,818 -0.01(-0.36%)
Aug 10, 2007 3.678 3.696 3.643 3.665 170,648 -0.02(-0.48%)
Aug 09, 2007 3.687 3.704 3.682 3.682 62,654 -0.04(-1.18%)
Aug 08, 2007 3.770 3.770 3.713 3.726 97,741 -0.00(-0.12%)
Aug 07, 2007 3.753 3.753 3.709 3.731 138,979 +0.02(+0.47%)
Aug 06, 2007 3.687 3.718 3.682 3.713 110,499 -0.01(-0.24%)
Aug 03, 2007 3.731 3.744 3.713 3.722 123,258 -0.02(-0.59%)
Aug 02, 2007 3.770 3.801 3.634 3.744 191,609 -0.04(-1.04%)
Aug 01, 2007 3.827 3.827 3.770 3.783 71,084 -0.02(-0.58%)
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%)
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.