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 )

5.745 UNCHANGED
Official Closing Price Updated: 7:00 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 (%)
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%)
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.