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: 7:00 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 (%)
Apr 30, 2024 5.573 5.612 5.558 5.603 119,000 +0.03(+0.54%)
Apr 29, 2024 5.553 5.573 5.542 5.573 97,241 +0.02(+0.36%)
Apr 26, 2024 5.563 5.563 5.533 5.553 78,459 +0.00(+0.00%)
Apr 25, 2024 5.533 5.553 5.533 5.553 71,861 -0.05(-0.89%)
Apr 24, 2024 5.593 5.612 5.573 5.603 224,401 +0.02(+0.36%)
Apr 23, 2024 5.563 5.583 5.563 5.583 127,172 +0.05(+0.90%)
Apr 22, 2024 5.553 5.573 5.523 5.533 229,331 -0.03(-0.54%)
Apr 19, 2024 5.553 5.578 5.553 5.563 113,973 +0.01(+0.18%)
Apr 18, 2024 5.593 5.593 5.543 5.553 152,471 -0.02(-0.36%)
Apr 17, 2024 5.583 5.583 5.553 5.573 157,174 +0.01(+0.18%)
Apr 16, 2024 5.543 5.588 5.533 5.563 147,405 +0.01(+0.18%)
Apr 15, 2024 5.603 5.608 5.553 5.553 132,455 -0.06(-1.07%)
Apr 12, 2024 5.593 5.621 5.593 5.612 83,119 +0.01(+0.18%)
Apr 11, 2024 5.622 5.622 5.573 5.603 159,486 -0.01(-0.18%)
Apr 10, 2024 5.622 5.652 5.583 5.612 161,051 -0.06(-1.05%)
Apr 09, 2024 5.732 5.732 5.667 5.672 175,450 -0.03(-0.52%)
Apr 08, 2024 5.742 5.762 5.692 5.702 125,219 +0.00(+0.00%)
Apr 05, 2024 5.732 5.737 5.702 5.702 130,039 -0.04(-0.69%)
Apr 04, 2024 5.772 5.782 5.732 5.742 69,808 +0.01(+0.17%)
Apr 03, 2024 5.752 5.772 5.712 5.732 122,793 -0.05(-0.86%)
Apr 02, 2024 5.782 5.792 5.762 5.782 123,746 -0.01(-0.17%)
Apr 01, 2024 5.812 5.852 5.772 5.792 115,166 -0.05(-0.85%)
Mar 28, 2024 5.842 5.862 5.802 5.842 165,846 +0.02(+0.34%)
Mar 27, 2024 5.842 5.842 5.822 5.822 56,583 +0.00(+0.00%)
Mar 26, 2024 5.852 5.862 5.807 5.822 56,088 +0.00(+0.00%)
Mar 25, 2024 5.812 5.847 5.802 5.822 61,308 -0.01(-0.17%)
Mar 22, 2024 5.852 5.882 5.822 5.832 121,674 +0.02(+0.34%)
Mar 21, 2024 5.872 5.877 5.812 5.812 52,156 -0.02(-0.34%)
Mar 20, 2024 5.892 5.892 5.832 5.832 57,599 -0.05(-0.85%)
Mar 19, 2024 5.872 5.892 5.842 5.882 104,638 +0.03(+0.51%)
Mar 18, 2024 5.792 5.892 5.792 5.852 367,664 +0.06(+1.03%)
Mar 15, 2024 5.742 5.802 5.722 5.792 207,791 +0.07(+1.22%)
Mar 14, 2024 5.782 5.802 5.722 5.722 130,518 -0.06(-1.03%)
Mar 13, 2024 5.782 5.792 5.762 5.782 94,424 -0.00(-0.09%)
Mar 12, 2024 5.802 5.802 5.762 5.787 219,929 +0.00(+0.00%)
Mar 11, 2024 5.802 5.812 5.772 5.787 245,413 +0.00(+0.09%)
Mar 08, 2024 5.812 5.812 5.772 5.782 127,642 +0.00(+0.00%)
Mar 07, 2024 5.802 5.812 5.762 5.782 140,036 +0.01(+0.17%)
Mar 06, 2024 5.792 5.792 5.762 5.772 98,835 +0.00(+0.00%)
Mar 05, 2024 5.772 5.782 5.752 5.772 148,348 +0.04(+0.70%)
Mar 04, 2024 5.752 5.772 5.732 5.732 93,010 -0.03(-0.52%)
Mar 01, 2024 5.772 5.772 5.742 5.762 86,998 -0.01(-0.17%)
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%)
Dec 01, 2023 5.412 5.491 5.352 5.491 289,881 +0.15(+2.77%)
Nov 30, 2023 5.352 5.362 5.308 5.342 816,196 -0.01(-0.18%)
Nov 29, 2023 5.263 5.352 5.263 5.352 199,392 +0.11(+2.07%)
Nov 28, 2023 5.204 5.263 5.204 5.244 199,169 +0.03(+0.57%)
Nov 27, 2023 5.194 5.224 5.194 5.214 342,701 +0.02(+0.38%)
Nov 24, 2023 5.184 5.224 5.184 5.194 97,890 -0.02(-0.38%)
Nov 22, 2023 5.194 5.234 5.194 5.214 181,807 +0.02(+0.38%)
Nov 21, 2023 5.194 5.219 5.194 5.194 556,686 -0.02(-0.38%)
Nov 20, 2023 5.194 5.234 5.175 5.214 285,590 -0.01(-0.19%)
Nov 17, 2023 5.214 5.234 5.199 5.224 211,227 +0.05(+0.95%)
Nov 16, 2023 5.165 5.244 5.165 5.175 305,620 +0.04(+0.77%)
Nov 15, 2023 5.145 5.155 5.125 5.135 180,632 -0.01(-0.19%)
Nov 14, 2023 5.105 5.160 5.105 5.145 150,391 +0.12(+2.32%)
Nov 13, 2023 5.068 5.097 5.028 5.028 91,472 -0.04(-0.78%)
Nov 10, 2023 5.028 5.102 5.028 5.068 93,301 +0.05(+0.98%)
Nov 09, 2023 5.048 5.063 4.989 5.019 178,945 -0.01(-0.20%)
Nov 08, 2023 4.989 5.048 4.979 5.028 87,353 +0.05(+0.99%)
Nov 07, 2023 4.920 5.009 4.905 4.979 153,482 +0.07(+1.40%)
Nov 06, 2023 4.901 4.930 4.881 4.910 144,088 -0.02(-0.40%)
Nov 03, 2023 4.871 5.019 4.871 4.930 247,983 +0.11(+2.25%)
Nov 02, 2023 4.782 4.832 4.782 4.822 202,961 +0.08(+1.66%)
Nov 01, 2023 4.674 4.763 4.664 4.743 204,467 +0.06(+1.26%)
Oct 31, 2023 4.655 4.723 4.655 4.684 154,660 +0.03(+0.63%)
Oct 30, 2023 4.635 4.684 4.635 4.655 98,711 +0.00(+0.00%)
Oct 27, 2023 4.625 4.664 4.625 4.655 97,388 +0.00(+0.00%)
Oct 26, 2023 4.615 4.684 4.615 4.655 62,616 +0.01(+0.21%)
Oct 25, 2023 4.664 4.674 4.640 4.645 54,570 -0.04(-0.84%)
Oct 24, 2023 4.684 4.714 4.674 4.684 131,933 +0.01(+0.21%)
Oct 23, 2023 4.645 4.714 4.645 4.674 187,520 -0.00(-0.11%)
Oct 20, 2023 4.704 4.728 4.674 4.679 153,680 -0.03(-0.73%)
Oct 19, 2023 4.733 4.738 4.699 4.714 195,558 -0.06(-1.24%)
Oct 18, 2023 4.792 4.802 4.753 4.773 243,672 -0.03(-0.61%)
Oct 17, 2023 4.851 4.861 4.792 4.802 140,442 -0.09(-1.81%)
Oct 16, 2023 4.930 4.930 4.866 4.891 163,980 -0.04(-0.80%)
Oct 13, 2023 4.950 4.960 4.910 4.930 181,459 +0.02(+0.36%)
Oct 12, 2023 4.961 4.971 4.893 4.912 121,511 -0.04(-0.79%)
Oct 11, 2023 4.961 4.981 4.932 4.952 75,398 +0.01(+0.20%)
Oct 10, 2023 4.952 4.952 4.907 4.942 57,319 +0.00(+0.00%)
Oct 09, 2023 4.932 4.942 4.883 4.942 74,209 +0.03(+0.60%)
Oct 06, 2023 4.912 4.961 4.883 4.912 132,486 -0.03(-0.60%)
Oct 05, 2023 4.912 4.952 4.878 4.942 151,255 +0.05(+1.00%)
Oct 04, 2023 4.863 4.912 4.854 4.893 147,243 +0.02(+0.40%)
Oct 03, 2023 4.844 4.873 4.795 4.873 183,365 +0.03(+0.61%)
Oct 02, 2023 4.903 4.942 4.834 4.844 254,837 -0.03(-0.60%)
Sep 29, 2023 4.903 4.951 4.873 4.873 173,576 -0.02(-0.40%)
Sep 28, 2023 4.903 4.931 4.883 4.893 176,479 -0.01(-0.20%)
Sep 27, 2023 4.952 4.971 4.903 4.903 146,273 -0.06(-1.19%)
Sep 26, 2023 5.050 5.050 4.952 4.961 232,667 -0.12(-2.32%)
Sep 25, 2023 5.128 5.079 5.059 5.079 110,175 -0.05(-0.96%)
Sep 22, 2023 5.197 5.197 5.108 5.128 179,449 -0.06(-1.13%)
Sep 21, 2023 5.216 5.216 5.167 5.187 113,035 -0.05(-0.94%)
Sep 20, 2023 5.206 5.236 5.197 5.236 101,886 +0.03(+0.57%)
Sep 19, 2023 5.206 5.206 5.162 5.206 77,556 +0.00(+0.00%)
Sep 18, 2023 5.148 5.206 5.148 5.206 213,070 +0.02(+0.38%)
Sep 15, 2023 5.197 5.197 5.177 5.187 79,161 +0.00(+0.00%)
Sep 14, 2023 5.187 5.197 5.167 5.187 123,908 +0.02(+0.34%)
Sep 13, 2023 5.169 5.199 5.169 5.169 139,649 -0.04(-0.75%)
Sep 12, 2023 5.189 5.208 5.179 5.208 203,100 +0.02(+0.38%)
Sep 11, 2023 5.218 5.257 5.189 5.189 231,278 -0.05(-0.93%)
Sep 08, 2023 5.238 5.267 5.199 5.238 124,514 +0.00(+0.00%)
Sep 07, 2023 5.267 5.277 5.228 5.238 211,635 -0.04(-0.74%)
Sep 06, 2023 5.277 5.287 5.257 5.277 95,456 +0.01(+0.19%)
Sep 05, 2023 5.296 5.296 5.267 5.267 88,611 -0.03(-0.55%)
Sep 01, 2023 5.296 5.306 5.291 5.296 84,262 +0.00(+0.00%)
Aug 31, 2023 5.306 5.316 5.277 5.296 181,095 +0.01(+0.18%)
Aug 30, 2023 5.296 5.311 5.267 5.287 159,905 +0.00(+0.00%)
Aug 29, 2023 5.267 5.306 5.247 5.287 219,684 +0.02(+0.37%)
Aug 28, 2023 5.257 5.267 5.247 5.267 96,076 +0.02(+0.37%)
Aug 25, 2023 5.257 5.267 5.238 5.247 122,577 -0.03(-0.56%)
Aug 24, 2023 5.287 5.287 5.252 5.277 91,445 -0.01(-0.18%)
Aug 23, 2023 5.296 5.303 5.267 5.287 122,492 +0.00(+0.00%)
Aug 22, 2023 5.287 5.345 5.277 5.287 78,831 +0.00(+0.00%)
Aug 21, 2023 5.316 5.316 5.257 5.287 92,154 -0.05(-0.92%)
Aug 18, 2023 5.355 5.392 5.326 5.335 120,568 -0.02(-0.37%)
Aug 17, 2023 5.365 5.374 5.335 5.355 110,448 +0.00(+0.00%)
Aug 16, 2023 5.394 5.423 5.355 5.355 147,382 -0.06(-1.08%)
Aug 15, 2023 5.404 5.432 5.394 5.414 109,344 +0.00(+0.00%)
Aug 14, 2023 5.384 5.443 5.384 5.414 150,782 -0.01(-0.18%)
Aug 11, 2023 5.433 5.443 5.406 5.423 109,238 +0.01(+0.18%)
Aug 10, 2023 5.423 5.482 5.404 5.414 161,660 -0.03(-0.54%)
Aug 09, 2023 5.394 5.453 5.365 5.443 243,415 +0.08(+1.42%)
Aug 08, 2023 5.337 5.386 5.337 5.367 205,215 +0.01(+0.18%)
Aug 07, 2023 5.425 5.435 5.337 5.357 238,961 -0.07(-1.26%)
Aug 04, 2023 5.396 5.425 5.386 5.425 140,343 +0.04(+0.72%)
Aug 03, 2023 5.484 5.484 5.376 5.386 255,164 -0.10(-1.78%)
Aug 02, 2023 5.513 5.513 5.454 5.484 143,037 -0.03(-0.53%)
Aug 01, 2023 5.571 5.571 5.493 5.513 252,755 -0.06(-1.05%)
Jul 31, 2023 5.610 5.639 5.552 5.571 245,287 +0.00(+0.00%)
Jul 28, 2023 5.581 5.639 5.522 5.571 187,785 +0.03(+0.53%)
Jul 27, 2023 5.561 5.571 5.532 5.542 514,764 -0.04(-0.70%)
Jul 26, 2023 5.552 5.591 5.552 5.581 108,913 +0.03(+0.53%)
Jul 25, 2023 5.542 5.571 5.532 5.552 202,291 -0.02(-0.35%)
Jul 24, 2023 5.571 5.591 5.542 5.571 145,397 +0.00(+0.00%)
Jul 21, 2023 5.552 5.630 5.542 5.571 222,039 +0.02(+0.35%)
Jul 20, 2023 5.571 5.576 5.542 5.552 171,326 -0.04(-0.70%)
Jul 19, 2023 5.591 5.600 5.552 5.591 162,466 +0.01(+0.17%)
Jul 18, 2023 5.561 5.600 5.561 5.581 68,735 +0.01(+0.17%)
Jul 17, 2023 5.581 5.581 5.542 5.571 106,519 +0.01(+0.18%)
Jul 14, 2023 5.600 5.620 5.561 5.561 26,485 -0.04(-0.66%)
Jul 13, 2023 5.608 5.615 5.589 5.598 27,969 +0.01(+0.17%)
Jul 12, 2023 5.608 5.635 5.579 5.589 67,440 +0.01(+0.17%)
Jul 11, 2023 5.569 5.587 5.569 5.579 34,002 -0.01(-0.17%)
Jul 10, 2023 5.569 5.598 5.544 5.589 93,433 +0.01(+0.26%)
Jul 07, 2023 5.501 5.589 5.482 5.574 166,029 +0.07(+1.32%)
Jul 06, 2023 5.511 5.521 5.453 5.501 143,857 -0.06(-1.05%)
Jul 05, 2023 5.569 5.608 5.535 5.560 191,023 +0.00(+0.00%)
Jul 03, 2023 5.560 5.569 5.540 5.560 38,681 +0.03(+0.53%)
Jun 30, 2023 5.569 5.569 5.472 5.531 223,646 -0.02(-0.35%)
Jun 29, 2023 5.579 5.589 5.531 5.550 110,782 -0.02(-0.35%)
Jun 28, 2023 5.550 5.608 5.545 5.569 140,438 +0.00(+0.00%)
Jun 27, 2023 5.531 5.579 5.531 5.569 124,826 +0.06(+1.06%)
Jun 26, 2023 5.501 5.511 5.482 5.511 53,298 +0.03(+0.53%)
Jun 23, 2023 5.463 5.501 5.463 5.482 132,334 +0.03(+0.53%)
Jun 22, 2023 5.453 5.463 5.433 5.453 93,540 +0.01(+0.18%)
Jun 21, 2023 5.443 5.455 5.433 5.443 126,522 +0.00(+0.00%)
Jun 20, 2023 5.433 5.458 5.431 5.443 131,396 +0.02(+0.36%)
Jun 16, 2023 5.472 5.472 5.424 5.424 107,043 -0.03(-0.53%)
Jun 15, 2023 5.443 5.472 5.438 5.453 80,200 -0.02(-0.29%)
May 08, 2023 5.507 5.523 5.468 5.468 115,230 -0.03(-0.53%)
May 05, 2023 5.526 5.546 5.497 5.497 131,199 +0.01(+0.18%)
May 04, 2023 5.507 5.517 5.478 5.488 134,388 -0.01(-0.18%)
May 03, 2023 5.546 5.565 5.488 5.497 89,396 -0.02(-0.35%)
May 02, 2023 5.536 5.569 5.507 5.517 110,082 -0.03(-0.52%)
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.