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 )

5.760 +0.015 (+0.26%)
Official Closing Price Updated: 6:30 PM EDT, May 20, 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 (%)
Feb 29, 2024 5.752 5.787 5.732 5.772 108,398 +0.05(+0.87%)
Feb 28, 2024 5.732 5.732 5.713 5.722 77,541 +0.02(+0.35%)
Feb 27, 2024 5.692 5.722 5.682 5.702 128,479 +0.02(+0.35%)
Feb 26, 2024 5.782 5.787 5.667 5.682 273,843 -0.07(-1.21%)
Feb 23, 2024 5.812 5.842 5.732 5.752 116,957 -0.04(-0.69%)
Feb 22, 2024 5.822 5.822 5.772 5.792 147,751 +0.00(+0.00%)
Feb 21, 2024 5.782 5.802 5.782 5.792 66,393 +0.02(+0.43%)
Feb 20, 2024 5.782 5.802 5.752 5.767 71,983 +0.00(+0.09%)
Feb 16, 2024 5.782 5.782 5.742 5.762 109,086 -0.02(-0.43%)
Feb 15, 2024 5.762 5.802 5.762 5.787 100,671 +0.02(+0.43%)
Feb 14, 2024 5.772 5.772 5.732 5.762 114,437 +0.02(+0.43%)
Feb 13, 2024 5.762 5.782 5.727 5.737 183,215 -0.08(-1.32%)
Feb 12, 2024 5.794 5.824 5.764 5.814 147,842 +0.06(+1.04%)
Feb 09, 2024 5.744 5.774 5.734 5.754 148,305 +0.04(+0.70%)
Feb 08, 2024 5.695 5.734 5.685 5.714 182,487 +0.02(+0.35%)
Feb 07, 2024 5.714 5.734 5.690 5.695 171,110 +0.00(+0.00%)
Feb 06, 2024 5.675 5.695 5.655 5.695 178,198 +0.03(+0.53%)
Feb 05, 2024 5.655 5.685 5.645 5.665 235,617 -0.03(-0.52%)
Feb 02, 2024 5.695 5.714 5.680 5.695 189,935 -0.04(-0.69%)
Feb 01, 2024 5.685 5.754 5.685 5.734 197,683 +0.08(+1.41%)
Jan 31, 2024 5.625 5.714 5.625 5.655 290,495 +0.02(+0.35%)
Jan 30, 2024 5.615 5.655 5.615 5.635 135,125 +0.02(+0.35%)
Jan 29, 2024 5.565 5.625 5.555 5.615 234,554 +0.05(+0.98%)
Jan 26, 2024 5.575 5.605 5.551 5.560 231,056 -0.02(-0.44%)
Jan 25, 2024 5.575 5.635 5.575 5.585 176,727 +0.01(+0.18%)
Jan 24, 2024 5.585 5.605 5.575 5.575 92,001 -0.01(-0.18%)
Jan 23, 2024 5.615 5.665 5.575 5.585 130,108 -0.03(-0.53%)
Jan 22, 2024 5.605 5.640 5.605 5.615 100,297 +0.03(+0.53%)
Jan 19, 2024 5.575 5.595 5.536 5.585 181,236 +0.00(+0.00%)
Jan 18, 2024 5.655 5.695 5.585 5.585 102,943 -0.04(-0.71%)
Jan 17, 2024 5.685 5.695 5.625 5.625 123,172 -0.08(-1.39%)
Jan 16, 2024 5.754 5.784 5.695 5.705 211,006 -0.04(-0.69%)
Jan 12, 2024 5.784 5.784 5.724 5.744 206,914 +0.02(+0.31%)
Jan 11, 2024 5.726 5.736 5.707 5.726 153,502 +0.00(+0.00%)
Jan 10, 2024 5.687 5.736 5.687 5.726 149,174 +0.03(+0.52%)
Jan 09, 2024 5.736 5.736 5.692 5.697 105,919 -0.03(-0.52%)
Jan 08, 2024 5.687 5.736 5.687 5.726 95,434 +0.07(+1.23%)
Jan 05, 2024 5.667 5.687 5.647 5.657 93,729 -0.02(-0.35%)
Jan 04, 2024 5.667 5.687 5.627 5.677 235,178 -0.05(-0.86%)
Jan 03, 2024 5.657 5.726 5.652 5.726 161,734 +0.04(+0.70%)
Jan 02, 2024 5.627 5.726 5.617 5.687 255,728 +0.03(+0.53%)
Dec 29, 2023 5.617 5.667 5.578 5.657 466,370 +0.06(+1.06%)
Dec 28, 2023 5.647 5.647 5.578 5.598 277,680 -0.04(-0.70%)
Dec 27, 2023 5.657 5.667 5.617 5.637 213,194 -0.01(-0.18%)
Dec 26, 2023 5.677 5.677 5.609 5.647 207,543 +0.00(+0.00%)
Dec 22, 2023 5.667 5.667 5.627 5.647 124,991 +0.00(+0.00%)
Dec 21, 2023 5.647 5.666 5.612 5.647 205,267 +0.03(+0.53%)
Dec 20, 2023 5.647 5.667 5.617 5.617 298,670 -0.03(-0.53%)
Dec 19, 2023 5.637 5.667 5.637 5.647 214,526 +0.01(+0.18%)
Dec 18, 2023 5.637 5.637 5.608 5.637 170,361 +0.01(+0.18%)
Dec 15, 2023 5.647 5.647 5.617 5.627 101,232 +0.01(+0.18%)
Dec 14, 2023 5.558 5.627 5.558 5.617 105,398 +0.08(+1.43%)
Dec 13, 2023 5.499 5.548 5.474 5.538 158,660 +0.05(+0.87%)
Dec 12, 2023 5.510 5.530 5.491 5.491 184,342 -0.02(-0.36%)
Dec 11, 2023 5.520 5.540 5.500 5.510 106,822 -0.01(-0.18%)
Dec 08, 2023 5.520 5.530 5.510 5.520 95,366 +0.00(+0.00%)
Dec 07, 2023 5.510 5.545 5.496 5.520 130,578 +0.02(+0.36%)
Dec 06, 2023 5.560 5.560 5.461 5.500 143,087 -0.03(-0.54%)
Dec 05, 2023 5.491 5.530 5.491 5.530 127,119 +0.06(+1.08%)
Dec 04, 2023 5.491 5.530 5.426 5.471 227,521 -0.02(-0.36%)
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.