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 +0.020 (+0.35%)
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%)
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.