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 (%)
Aug 30, 2019 6.868 6.924 6.844 6.924 187,043 +0.06(+0.94%)
Aug 29, 2019 6.852 6.864 6.836 6.860 115,973 +0.03(+0.47%)
Aug 28, 2019 6.844 6.868 6.812 6.828 103,357 -0.02(-0.24%)
Aug 27, 2019 6.844 6.852 6.820 6.844 176,292 +0.01(+0.12%)
Aug 26, 2019 6.723 6.836 6.723 6.836 229,601 +0.13(+1.92%)
Aug 23, 2019 6.715 6.731 6.691 6.707 122,584 +0.01(+0.12%)
Aug 22, 2019 6.755 6.788 6.691 6.699 137,635 -0.04(-0.60%)
Aug 21, 2019 6.779 6.812 6.731 6.739 145,608 -0.04(-0.59%)
Aug 20, 2019 6.820 6.828 6.771 6.779 110,844 -0.04(-0.59%)
Aug 19, 2019 6.836 6.860 6.804 6.820 144,326 -0.02(-0.35%)
Aug 16, 2019 6.796 6.852 6.788 6.844 179,715 +0.02(+0.24%)
Aug 15, 2019 6.788 6.828 6.788 6.828 93,667 +0.02(+0.24%)
Aug 14, 2019 6.804 6.844 6.763 6.812 126,598 +0.05(+0.71%)
Aug 13, 2019 6.804 6.844 6.763 6.763 128,352 -0.04(-0.53%)
Aug 12, 2019 6.816 6.872 6.800 6.800 62,841 +0.00(+0.00%)
Aug 09, 2019 6.784 6.816 6.763 6.800 139,180 +0.01(+0.12%)
Aug 08, 2019 6.848 6.848 6.768 6.792 110,664 -0.03(-0.47%)
Aug 07, 2019 6.896 6.920 6.816 6.824 115,705 -0.04(-0.58%)
Aug 06, 2019 6.936 6.936 6.848 6.864 138,110 -0.04(-0.58%)
Aug 05, 2019 6.864 6.912 6.816 6.904 217,943 +0.05(+0.70%)
Aug 02, 2019 6.904 6.920 6.832 6.856 205,652 -0.04(-0.58%)
Aug 01, 2019 6.719 6.904 6.703 6.896 340,187 +0.18(+2.75%)
Jul 31, 2019 6.703 6.727 6.639 6.711 272,877 +0.04(+0.60%)
Jul 30, 2019 6.695 6.759 6.663 6.671 355,519 -0.02(-0.36%)
Jul 29, 2019 6.647 6.768 6.630 6.695 295,158 +0.07(+1.09%)
Jul 26, 2019 6.639 6.647 6.615 6.623 104,011 -0.01(-0.12%)
Jul 25, 2019 6.591 6.632 6.583 6.631 93,684 +0.04(+0.61%)
Jul 24, 2019 6.535 6.639 6.535 6.591 177,497 +0.05(+0.74%)
Jul 23, 2019 6.559 6.575 6.511 6.543 71,584 +0.01(+0.12%)
Jul 22, 2019 6.583 6.583 6.519 6.535 117,776 -0.05(-0.73%)
Jul 19, 2019 6.487 6.583 6.487 6.583 137,559 +0.10(+1.61%)
Jul 18, 2019 6.527 6.535 6.479 6.479 148,840 -0.07(-1.10%)
Jul 17, 2019 6.567 6.567 6.535 6.551 67,433 -0.01(-0.12%)
Jul 16, 2019 6.543 6.567 6.535 6.559 77,960 +0.00(+0.00%)
Jul 15, 2019 6.543 6.575 6.519 6.559 96,327 +0.02(+0.37%)
Jul 12, 2019 6.535 6.547 6.511 6.535 119,226 +0.04(+0.68%)
Jul 11, 2019 6.483 6.515 6.459 6.491 141,124 +0.01(+0.12%)
Jul 10, 2019 6.483 6.523 6.451 6.483 173,584 +0.04(+0.62%)
Jul 09, 2019 6.427 6.475 6.403 6.443 131,688 +0.03(+0.50%)
Jul 08, 2019 6.419 6.427 6.403 6.411 134,205 +0.02(+0.25%)
Jul 05, 2019 6.379 6.403 6.379 6.395 116,735 +0.00(+0.00%)
Jul 03, 2019 6.387 6.403 6.371 6.395 70,392 +0.02(+0.38%)
Jul 02, 2019 6.355 6.395 6.355 6.371 98,100 +0.01(+0.13%)
Jul 01, 2019 6.323 6.379 6.323 6.363 124,190 +0.03(+0.50%)
Jun 28, 2019 6.355 6.387 6.331 6.331 159,947 -0.02(-0.25%)
Jun 27, 2019 6.323 6.347 6.291 6.347 123,712 +0.04(+0.63%)
Jun 26, 2019 6.307 6.331 6.275 6.307 158,592 +0.02(+0.25%)
Jun 25, 2019 6.387 6.387 6.267 6.291 531,133 -0.09(-1.38%)
Jun 24, 2019 6.395 6.403 6.363 6.379 118,153 +0.00(+0.00%)
Jun 21, 2019 6.387 6.395 6.371 6.379 73,899 +0.02(+0.38%)
Jun 20, 2019 6.379 6.387 6.347 6.355 58,409 -0.01(-0.13%)
Jun 19, 2019 6.379 6.379 6.347 6.363 73,256 +0.00(+0.00%)
Jun 18, 2019 6.387 6.387 6.363 6.363 142,284 -0.02(-0.25%)
Jun 17, 2019 6.395 6.402 6.363 6.379 68,033 -0.02(-0.25%)
Jun 14, 2019 6.387 6.395 6.371 6.395 82,416 +0.02(+0.25%)
Jun 13, 2019 6.371 6.403 6.371 6.379 68,098 +0.01(+0.19%)
Jun 12, 2019 6.399 6.399 6.367 6.367 71,645 -0.03(-0.50%)
Jun 11, 2019 6.407 6.415 6.367 6.399 46,457 +0.00(+0.00%)
Jun 10, 2019 6.375 6.406 6.375 6.399 46,672 +0.03(+0.50%)
Jun 07, 2019 6.375 6.407 6.359 6.367 71,204 +0.01(+0.13%)
Jun 06, 2019 6.391 6.399 6.359 6.359 102,498 -0.03(-0.50%)
Jun 05, 2019 6.351 6.415 6.351 6.391 179,886 +0.04(+0.63%)
Jun 04, 2019 6.367 6.415 6.351 6.351 183,797 -0.01(-0.13%)
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.