Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 )

5.840 -0.030 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Mar 31, 2005 3.685 3.716 3.676 3.716 226,004 +0.02(+0.60%)
Mar 30, 2005 3.628 3.694 3.628 3.694 136,738 +0.02(+0.60%)
Mar 29, 2005 3.689 3.711 3.645 3.672 121,747 +0.03(+0.72%)
Mar 28, 2005 3.694 3.738 3.610 3.645 289,376 -0.00(-0.12%)
Mar 24, 2005 3.641 3.659 3.597 3.650 181,484 +0.01(+0.24%)
Mar 23, 2005 3.659 3.663 3.623 3.641 131,968 -0.02(-0.48%)
Mar 22, 2005 3.672 3.698 3.641 3.659 237,361 -0.02(-0.60%)
Mar 21, 2005 3.751 3.751 3.681 3.681 350,931 -0.06(-1.65%)
Mar 18, 2005 3.738 3.751 3.729 3.742 64,053 +0.00(+0.12%)
Mar 17, 2005 3.720 3.769 3.720 3.738 103,121 +0.01(+0.24%)
Mar 16, 2005 3.742 3.769 3.729 3.729 112,207 -0.03(-0.82%)
Mar 15, 2005 3.773 3.795 3.742 3.760 243,266 -0.02(-0.58%)
Mar 14, 2005 3.813 3.813 3.755 3.782 115,614 -0.03(-0.69%)
Mar 11, 2005 3.764 3.874 3.764 3.808 153,773 +0.02(+0.46%)
Mar 10, 2005 3.791 3.817 3.760 3.791 234,181 -0.00(-0.12%)
Mar 09, 2005 3.826 3.830 3.786 3.795 144,006 -0.04(-1.15%)
Mar 08, 2005 3.843 3.852 3.830 3.839 230,774 +0.01(+0.23%)
Mar 07, 2005 3.830 3.848 3.826 3.830 147,868 -0.02(-0.46%)
Mar 04, 2005 3.786 3.848 3.786 3.848 303,913 +0.03(+0.69%)
Mar 03, 2005 3.817 3.826 3.795 3.821 350,249 +0.00(+0.12%)
Mar 02, 2005 3.804 3.817 3.791 3.817 211,240 +0.03(+0.70%)
Mar 01, 2005 3.786 3.804 3.777 3.791 311,636 +0.01(+0.23%)
Feb 28, 2005 3.773 3.786 3.760 3.782 262,573 +0.02(+0.47%)
Feb 25, 2005 3.760 3.777 3.742 3.764 187,390 +0.00(+0.12%)
Feb 24, 2005 3.764 3.777 3.742 3.760 319,358 +0.00(+0.12%)
Feb 23, 2005 3.747 3.755 3.707 3.755 248,264 +0.03(+0.71%)
Feb 22, 2005 3.703 3.760 3.698 3.729 250,308 +0.02(+0.59%)
Feb 18, 2005 3.738 3.742 3.698 3.707 331,851 -0.03(-0.82%)
Feb 17, 2005 3.751 3.755 3.725 3.738 265,980 -0.00(-0.12%)
Feb 16, 2005 3.760 3.769 3.733 3.742 289,149 -0.01(-0.23%)
Feb 15, 2005 3.742 3.760 3.733 3.751 209,423 +0.01(+0.24%)
Feb 14, 2005 3.751 3.755 3.729 3.742 318,904 +0.00(+0.12%)
Feb 11, 2005 3.747 3.760 3.738 3.738 233,499 -0.02(-0.59%)
Feb 10, 2005 3.769 3.769 3.742 3.760 268,706 -0.01(-0.23%)
Feb 09, 2005 3.769 3.773 3.742 3.769 249,854 +0.00(+0.00%)
Feb 08, 2005 3.747 3.773 3.742 3.769 201,246 +0.02(+0.47%)
Feb 07, 2005 3.742 3.773 3.725 3.751 261,438 +0.01(+0.35%)
Feb 04, 2005 3.742 3.742 3.711 3.738 292,783 -0.00(-0.12%)
Feb 03, 2005 3.733 3.747 3.725 3.742 311,408 +0.01(+0.24%)
Feb 02, 2005 3.711 3.733 3.707 3.733 465,864 +0.01(+0.24%)
Feb 01, 2005 3.698 3.733 3.698 3.725 337,984 -0.00(-0.12%)
Jan 31, 2005 3.725 3.729 3.694 3.729 307,320 +0.01(+0.36%)
Jan 28, 2005 3.703 3.729 3.698 3.716 575,118 +0.00(+0.12%)
Jan 27, 2005 3.773 3.786 3.676 3.711 1,474,592 -0.13(-3.33%)
Jan 26, 2005 3.861 3.865 3.835 3.839 129,924 -0.00(-0.11%)
Jan 25, 2005 3.879 3.879 3.830 3.843 186,709 +0.01(+0.23%)
Jan 24, 2005 3.879 3.883 3.835 3.835 131,741 -0.01(-0.23%)
Jan 21, 2005 3.870 3.874 3.813 3.843 136,056 -0.00(-0.11%)
Jan 20, 2005 3.843 3.848 3.817 3.848 161,496 +0.02(+0.58%)
Jan 19, 2005 3.848 3.848 3.817 3.826 66,779 +0.01(+0.35%)
Jan 18, 2005 3.777 3.813 3.773 3.813 136,056 +0.04(+1.05%)
Jan 14, 2005 3.791 3.808 3.764 3.773 181,712 -0.02(-0.58%)
Jan 13, 2005 3.799 3.821 3.773 3.795 175,806 +0.00(+0.00%)
Jan 12, 2005 3.874 3.874 3.777 3.795 132,649 -0.06(-1.60%)
Jan 11, 2005 3.782 3.870 3.782 3.857 149,912 +0.00(+0.11%)
Jan 10, 2005 3.852 3.861 3.835 3.852 134,239 +0.04(+1.04%)
Jan 07, 2005 3.804 3.843 3.795 3.813 94,944 +0.01(+0.23%)
Jan 06, 2005 3.782 3.826 3.742 3.804 138,555 +0.04(+1.05%)
Jan 05, 2005 3.786 3.826 3.742 3.764 134,694 -0.00(-0.12%)
Jan 04, 2005 3.813 3.813 3.755 3.769 147,641 +0.00(+0.00%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.