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 (%)
Jun 30, 2022 5.799 5.799 5.706 5.743 267,329 -0.03(-0.48%)
Jun 29, 2022 5.706 5.771 5.660 5.771 172,961 +0.09(+1.63%)
Jun 28, 2022 5.697 5.715 5.642 5.679 156,733 +0.00(+0.00%)
Jun 27, 2022 5.734 5.734 5.623 5.679 205,289 -0.02(-0.32%)
Jun 24, 2022 5.734 5.752 5.614 5.697 210,400 +0.00(+0.00%)
Jun 23, 2022 5.845 5.870 5.697 5.697 226,241 -0.14(-2.37%)
Jun 22, 2022 5.706 5.909 5.660 5.836 474,993 +0.08(+1.44%)
Jun 21, 2022 5.743 5.780 5.623 5.752 250,375 +0.07(+1.30%)
Jun 17, 2022 5.715 5.808 5.642 5.679 165,733 +0.09(+1.65%)
Jun 16, 2022 5.679 6.177 5.559 5.586 451,473 -0.17(-2.89%)
Jun 15, 2022 5.789 5.817 5.706 5.752 113,861 -0.05(-0.80%)
Jun 14, 2022 5.826 5.845 5.762 5.799 170,642 -0.02(-0.32%)
Jun 13, 2022 5.854 5.891 5.771 5.817 148,044 -0.10(-1.72%)
Jun 10, 2022 5.955 5.965 5.868 5.919 145,333 -0.09(-1.53%)
Jun 09, 2022 6.056 6.056 5.992 6.011 68,685 -0.06(-1.06%)
Jun 08, 2022 6.093 6.093 6.011 6.075 148,339 -0.02(-0.30%)
Jun 07, 2022 6.047 6.093 6.020 6.093 103,335 +0.05(+0.76%)
Jun 06, 2022 6.093 6.112 6.038 6.047 122,089 -0.05(-0.75%)
Jun 03, 2022 6.093 6.148 6.075 6.093 113,347 -0.03(-0.45%)
Jun 02, 2022 6.139 6.167 6.093 6.121 180,429 -0.03(-0.45%)
Jun 01, 2022 6.167 6.176 6.102 6.148 106,906 +0.02(+0.30%)
May 31, 2022 6.130 6.148 6.066 6.130 177,876 -0.03(-0.45%)
May 27, 2022 6.084 6.176 6.066 6.158 129,041 +0.10(+1.67%)
May 26, 2022 6.020 6.102 6.015 6.056 138,085 +0.05(+0.76%)
May 25, 2022 5.845 6.011 5.845 6.011 152,730 +0.17(+2.83%)
May 24, 2022 5.772 5.845 5.762 5.845 109,442 +0.09(+1.60%)
May 23, 2022 5.707 5.795 5.707 5.753 168,522 +0.03(+0.48%)
May 20, 2022 5.716 5.762 5.680 5.726 137,245 +0.00(+0.00%)
May 19, 2022 5.680 5.735 5.680 5.726 63,342 +0.03(+0.48%)
May 18, 2022 5.772 5.772 5.670 5.698 109,172 -0.10(-1.74%)
May 17, 2022 5.827 5.845 5.776 5.799 86,622 -0.03(-0.47%)
May 16, 2022 5.818 5.845 5.753 5.827 101,487 +0.01(+0.16%)
May 13, 2022 5.845 5.882 5.808 5.818 75,644 -0.06(-0.94%)
May 12, 2022 5.863 5.909 5.818 5.873 134,700 +0.02(+0.31%)
May 11, 2022 5.891 5.946 5.845 5.854 112,234 -0.01(-0.16%)
May 10, 2022 5.927 5.973 5.854 5.863 83,931 -0.05(-0.93%)
May 09, 2022 6.010 6.034 5.854 5.918 163,593 -0.14(-2.27%)
May 06, 2022 5.955 6.092 5.955 6.056 118,836 +0.12(+2.00%)
May 05, 2022 5.918 5.973 5.854 5.937 112,586 +0.00(+0.00%)
May 04, 2022 5.909 5.937 5.873 5.937 102,329 +0.01(+0.15%)
May 03, 2022 5.955 5.964 5.909 5.927 72,451 +0.00(+0.00%)
May 02, 2022 6.046 6.074 5.927 5.927 104,981 -0.16(-2.70%)
Apr 29, 2022 6.065 6.092 5.955 6.092 257,811 +0.02(+0.30%)
Apr 28, 2022 5.937 6.074 5.881 6.074 257,935 +0.16(+2.79%)
Apr 27, 2022 5.900 5.909 5.854 5.909 173,164 +0.00(+0.00%)
Apr 26, 2022 5.937 5.946 5.883 5.909 126,049 +0.00(+0.00%)
Apr 25, 2022 5.918 5.950 5.891 5.909 156,734 -0.05(-0.77%)
Apr 22, 2022 6.074 6.101 5.937 5.955 170,606 -0.11(-1.81%)
Apr 21, 2022 6.092 6.097 6.024 6.065 210,529 -0.01(-0.15%)
Apr 20, 2022 6.010 6.074 5.973 6.074 195,138 +0.07(+1.22%)
Apr 19, 2022 6.010 6.010 5.927 6.001 362,251 +0.04(+0.61%)
Apr 18, 2022 6.001 6.001 5.927 5.964 292,903 -0.05(-0.76%)
Apr 14, 2022 6.120 6.149 6.010 6.010 204,202 -0.13(-2.09%)
Apr 13, 2022 6.184 6.193 6.138 6.138 229,464 -0.07(-1.18%)
Apr 12, 2022 6.339 6.339 6.175 6.211 104,815 -0.08(-1.30%)
Apr 11, 2022 6.357 6.375 6.266 6.293 124,178 -0.06(-1.00%)
Apr 08, 2022 6.329 6.393 6.266 6.357 149,828 +0.00(+0.00%)
Apr 07, 2022 6.357 6.387 6.329 6.357 69,124 -0.01(-0.14%)
Apr 06, 2022 6.357 6.411 6.329 6.366 82,635 -0.01(-0.14%)
Apr 05, 2022 6.402 6.439 6.366 6.375 72,954 -0.03(-0.43%)
Apr 04, 2022 6.411 6.416 6.348 6.402 122,777 -0.02(-0.28%)
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.