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%)
Streaming Delayed Price Updated: 2:04 PM EDT, May 17, 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, 2021 6.984 6.993 6.923 6.958 181,096 +0.01(+0.13%)
Apr 29, 2021 6.993 7.010 6.940 6.949 147,630 -0.03(-0.50%)
Apr 28, 2021 7.010 7.028 6.967 6.984 99,444 +0.00(+0.00%)
Apr 27, 2021 7.045 7.089 6.984 6.984 83,898 -0.05(-0.75%)
Apr 26, 2021 7.107 7.150 7.028 7.037 120,472 -0.04(-0.62%)
Apr 23, 2021 6.993 7.090 6.984 7.080 150,895 +0.10(+1.50%)
Apr 22, 2021 7.054 7.054 6.958 6.975 92,551 -0.06(-0.87%)
Apr 21, 2021 6.984 7.041 6.975 7.037 61,463 +0.06(+0.88%)
Apr 20, 2021 7.028 7.037 6.949 6.975 92,434 -0.02(-0.31%)
Apr 19, 2021 6.993 7.063 6.975 6.997 55,953 +0.00(+0.06%)
Apr 16, 2021 7.010 7.022 6.984 6.993 52,738 -0.02(-0.25%)
Apr 15, 2021 7.054 7.054 6.993 7.010 71,501 -0.02(-0.25%)
Apr 14, 2021 7.072 7.080 7.002 7.028 97,747 -0.03(-0.37%)
Apr 13, 2021 6.993 7.063 6.958 7.054 93,543 +0.07(+1.00%)
Apr 12, 2021 6.993 7.011 6.967 6.984 53,504 +0.00(+0.00%)
Apr 09, 2021 6.958 6.984 6.932 6.984 80,263 +0.05(+0.75%)
Apr 08, 2021 6.958 6.967 6.915 6.932 42,493 +0.00(+0.00%)
Apr 07, 2021 6.906 6.941 6.889 6.932 89,580 +0.04(+0.63%)
Apr 06, 2021 6.880 6.915 6.880 6.889 48,649 +0.03(+0.38%)
Apr 05, 2021 6.889 6.915 6.854 6.863 52,125 -0.03(-0.38%)
Apr 01, 2021 6.863 6.897 6.854 6.889 100,702 +0.07(+1.02%)
Mar 31, 2021 6.871 6.880 6.810 6.819 93,020 -0.02(-0.25%)
Mar 30, 2021 6.810 6.863 6.810 6.836 99,160 +0.06(+0.90%)
Mar 29, 2021 6.784 6.802 6.775 6.775 32,406 +0.01(+0.13%)
Mar 26, 2021 6.810 6.845 6.714 6.767 238,494 -0.03(-0.38%)
Mar 25, 2021 6.810 6.810 6.775 6.793 35,542 +0.01(+0.13%)
Mar 24, 2021 6.784 6.793 6.741 6.784 48,446 +0.01(+0.13%)
Mar 23, 2021 6.758 6.775 6.741 6.775 105,686 +0.04(+0.65%)
Mar 22, 2021 6.775 6.775 6.680 6.732 66,541 -0.01(-0.13%)
Mar 19, 2021 6.758 6.758 6.714 6.741 59,365 +0.01(+0.13%)
Mar 18, 2021 6.741 6.775 6.715 6.732 65,570 -0.03(-0.38%)
Mar 17, 2021 6.741 6.758 6.714 6.758 82,887 +0.02(+0.27%)
Mar 16, 2021 6.810 6.845 6.714 6.740 128,274 -0.07(-1.04%)
Mar 15, 2021 6.784 6.815 6.758 6.810 48,160 +0.05(+0.77%)
Mar 12, 2021 6.793 6.793 6.741 6.758 55,805 -0.04(-0.64%)
Mar 11, 2021 6.828 6.836 6.802 6.802 54,951 -0.01(-0.13%)
Mar 10, 2021 6.836 6.836 6.802 6.810 67,100 +0.01(+0.13%)
Mar 09, 2021 6.802 6.810 6.767 6.802 62,899 +0.02(+0.26%)
Mar 08, 2021 6.767 6.802 6.732 6.784 46,553 +0.08(+1.16%)
Mar 05, 2021 6.810 6.810 6.697 6.706 115,151 -0.08(-1.15%)
Mar 04, 2021 6.793 6.836 6.758 6.784 60,798 +0.02(+0.26%)
Mar 03, 2021 6.793 6.802 6.754 6.767 64,660 -0.03(-0.51%)
Mar 02, 2021 6.793 6.828 6.757 6.802 59,384 +0.03(+0.51%)
Mar 01, 2021 6.810 6.845 6.767 6.767 64,687 +0.01(+0.13%)
Feb 26, 2021 6.724 6.828 6.724 6.758 132,326 +0.07(+1.04%)
Feb 25, 2021 6.715 6.750 6.654 6.689 124,824 -0.03(-0.39%)
Feb 24, 2021 6.645 6.715 6.619 6.715 128,078 +0.07(+1.04%)
Feb 23, 2021 6.697 6.697 6.585 6.645 170,189 -0.02(-0.26%)
Feb 22, 2021 6.828 6.828 6.654 6.663 176,252 -0.14(-2.04%)
Feb 19, 2021 6.819 6.844 6.767 6.802 124,834 -0.03(-0.38%)
Feb 18, 2021 6.888 6.888 6.819 6.828 78,115 -0.04(-0.63%)
Feb 17, 2021 6.897 6.932 6.871 6.871 87,472 -0.03(-0.38%)
Feb 16, 2021 6.940 6.958 6.880 6.897 101,347 -0.05(-0.75%)
Feb 12, 2021 7.001 7.001 6.940 6.949 43,570 -0.02(-0.25%)
Feb 11, 2021 6.984 7.018 6.958 6.966 56,771 +0.00(+0.00%)
Feb 10, 2021 6.958 6.992 6.932 6.966 122,072 +0.05(+0.75%)
Feb 09, 2021 6.915 6.958 6.901 6.915 110,897 +0.02(+0.25%)
Feb 08, 2021 6.880 6.915 6.880 6.897 254,293 +0.02(+0.25%)
Feb 05, 2021 6.845 6.880 6.845 6.880 91,632 +0.04(+0.63%)
Feb 04, 2021 6.837 6.871 6.828 6.837 102,098 +0.00(+0.00%)
Feb 03, 2021 6.794 6.871 6.776 6.837 116,053 +0.02(+0.25%)
Feb 02, 2021 6.759 6.828 6.750 6.820 126,567 +0.05(+0.77%)
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.