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 )

5.900 +0.030 (+0.51%)
Streaming Delayed Price Updated: 11:44 AM 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 (%)
Sep 30, 2022 5.237 5.293 5.237 5.283 141,240 +0.04(+0.71%)
Sep 29, 2022 5.321 5.372 5.227 5.246 182,585 -0.11(-2.09%)
Sep 28, 2022 5.349 5.395 5.321 5.358 211,363 +0.04(+0.70%)
Sep 27, 2022 5.349 5.349 5.321 5.321 72,242 -0.04(-0.70%)
Sep 26, 2022 5.367 5.386 5.335 5.358 182,113 -0.02(-0.35%)
Sep 23, 2022 5.414 5.418 5.343 5.377 177,967 -0.08(-1.54%)
Sep 22, 2022 5.479 5.495 5.461 5.461 101,469 -0.04(-0.68%)
Sep 21, 2022 5.498 5.526 5.498 5.498 54,546 -0.01(-0.17%)
Sep 20, 2022 5.517 5.526 5.479 5.507 83,541 -0.05(-0.84%)
Sep 19, 2022 5.610 5.610 5.526 5.554 306,878 -0.07(-1.16%)
Sep 16, 2022 5.601 5.629 5.601 5.619 69,976 -0.03(-0.50%)
Sep 15, 2022 5.703 5.703 5.647 5.647 71,037 -0.07(-1.14%)
Sep 14, 2022 5.675 5.722 5.675 5.713 102,215 +0.01(+0.16%)
Sep 13, 2022 5.703 5.737 5.703 5.703 52,201 -0.05(-0.81%)
Sep 12, 2022 5.806 5.815 5.741 5.750 117,203 -0.03(-0.48%)
Sep 09, 2022 5.769 5.810 5.759 5.778 68,845 +0.00(+0.00%)
Sep 08, 2022 5.852 5.861 5.769 5.778 132,094 -0.07(-1.27%)
Sep 07, 2022 5.843 5.871 5.806 5.852 74,590 +0.01(+0.16%)
Sep 06, 2022 5.889 5.917 5.796 5.843 107,410 -0.07(-1.26%)
Sep 02, 2022 5.871 5.964 5.806 5.917 259,441 +0.07(+1.11%)
Sep 01, 2022 5.917 5.917 5.852 5.852 115,530 -0.12(-2.02%)
Aug 31, 2022 5.871 5.982 5.824 5.973 408,802 +0.17(+2.88%)
Aug 30, 2022 5.889 5.908 5.806 5.806 157,987 -0.12(-2.04%)
Aug 29, 2022 5.964 5.964 5.889 5.926 108,756 -0.04(-0.62%)
Aug 26, 2022 6.038 6.047 5.964 5.964 61,915 -0.10(-1.68%)
Aug 25, 2022 6.038 6.075 6.010 6.066 112,254 +0.07(+1.08%)
Aug 24, 2022 6.047 6.056 6.001 6.001 87,272 -0.02(-0.31%)
Aug 23, 2022 5.973 6.019 5.973 6.019 44,852 +0.05(+0.78%)
Aug 22, 2022 6.019 6.047 5.954 5.973 90,745 -0.05(-0.77%)
Aug 19, 2022 6.094 6.094 6.019 6.019 101,757 -0.11(-1.82%)
Aug 18, 2022 6.066 6.159 6.047 6.131 151,735 +0.07(+1.23%)
Aug 17, 2022 6.084 6.122 6.010 6.056 199,797 -0.04(-0.61%)
Aug 16, 2022 6.196 6.196 6.084 6.094 226,158 -0.10(-1.65%)
Aug 15, 2022 6.196 6.233 6.196 6.196 104,570 -0.03(-0.45%)
Aug 12, 2022 6.242 6.246 6.196 6.224 80,250 -0.01(-0.15%)
Aug 11, 2022 6.252 6.372 6.187 6.233 191,684 +0.02(+0.30%)
Aug 10, 2022 6.205 6.228 6.196 6.214 67,510 +0.05(+0.75%)
Aug 09, 2022 6.205 6.233 6.168 6.168 125,510 -0.04(-0.60%)
Aug 08, 2022 6.177 6.205 6.177 6.205 113,723 +0.05(+0.75%)
Aug 05, 2022 6.205 6.205 6.122 6.159 120,510 -0.06(-0.89%)
Aug 04, 2022 6.205 6.220 6.164 6.214 225,940 +0.03(+0.45%)
Aug 03, 2022 6.187 6.206 6.159 6.187 114,134 +0.04(+0.60%)
Aug 02, 2022 6.168 6.196 6.113 6.150 259,338 +0.00(+0.00%)
Aug 01, 2022 6.159 6.214 6.122 6.150 142,198 +0.00(+0.00%)
Jul 29, 2022 6.159 6.196 6.103 6.150 143,491 +0.06(+0.91%)
Jul 28, 2022 6.029 6.094 6.029 6.094 107,995 +0.08(+1.38%)
Jul 27, 2022 6.020 6.029 5.965 6.011 93,054 +0.01(+0.15%)
Jul 26, 2022 5.983 6.057 5.965 6.002 122,055 +0.04(+0.62%)
Jul 25, 2022 5.974 5.992 5.937 5.965 82,237 +0.00(+0.00%)
Jul 22, 2022 5.955 6.011 5.937 5.965 81,683 +0.01(+0.16%)
Jul 21, 2022 5.965 5.965 5.942 5.955 24,631 +0.01(+0.16%)
Jul 20, 2022 5.946 5.965 5.918 5.946 61,491 +0.02(+0.31%)
Jul 19, 2022 5.937 6.011 5.918 5.928 56,593 -0.01(-0.16%)
Jul 18, 2022 5.965 5.965 5.900 5.937 112,170 -0.02(-0.31%)
Jul 15, 2022 5.992 6.020 5.918 5.955 75,860 +0.00(+0.00%)
Jul 14, 2022 6.011 6.011 5.808 5.955 115,274 -0.06(-1.08%)
Jul 13, 2022 5.983 6.029 5.965 6.020 33,095 +0.00(+0.00%)
Jul 12, 2022 5.983 6.029 5.983 6.020 91,255 +0.04(+0.62%)
Jul 11, 2022 5.974 6.020 5.910 5.983 121,054 +0.03(+0.46%)
Jul 08, 2022 5.891 6.011 5.873 5.956 254,490 +0.07(+1.25%)
Jul 07, 2022 5.965 6.011 5.854 5.882 109,425 -0.06(-0.93%)
Jul 06, 2022 5.956 6.020 5.937 5.937 138,418 +0.00(+0.00%)
Jul 05, 2022 5.808 5.937 5.750 5.937 173,745 +0.15(+2.54%)
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.