Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 -0.005 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
May 31, 2007 4.020 4.024 4.002 4.015 104,483 -0.00(-0.11%)
May 30, 2007 4.006 4.020 3.984 4.020 121,064 +0.03(+0.66%)
May 29, 2007 3.993 4.020 3.984 3.993 141,507 -0.00(-0.11%)
May 25, 2007 3.989 4.006 3.923 3.998 175,123 +0.00(+0.11%)
May 24, 2007 4.042 4.046 3.989 3.993 226,911 -0.04(-1.09%)
May 23, 2007 4.055 4.077 4.037 4.037 67,232 -0.02(-0.54%)
May 22, 2007 4.068 4.081 4.053 4.059 96,306 -0.00(-0.11%)
May 21, 2007 4.055 4.072 4.055 4.064 86,085 +0.01(+0.22%)
May 18, 2007 4.072 4.086 4.050 4.055 139,235 -0.02(-0.43%)
May 17, 2007 4.081 4.108 3.993 4.072 248,489 -0.01(-0.32%)
May 16, 2007 4.094 4.116 4.086 4.086 220,778 -0.02(-0.54%)
May 15, 2007 4.081 4.121 4.077 4.108 201,471 +0.01(+0.21%)
May 14, 2007 4.112 4.147 4.099 4.099 126,970 -0.02(-0.43%)
May 11, 2007 4.174 4.174 4.116 4.116 206,923 -0.02(-0.53%)
May 10, 2007 4.182 4.182 4.138 4.138 157,406 -0.03(-0.63%)
May 09, 2007 4.182 4.213 4.147 4.165 280,743 -0.02(-0.42%)
May 08, 2007 4.209 4.226 4.169 4.182 310,271 -0.03(-0.63%)
May 07, 2007 4.222 4.235 4.204 4.209 120,383 -0.00(-0.10%)
May 04, 2007 4.196 4.249 4.196 4.213 161,268 +0.02(+0.42%)
May 03, 2007 4.204 4.222 4.191 4.196 67,687 -0.01(-0.21%)
May 02, 2007 4.174 4.240 4.174 4.204 156,271 +0.01(+0.31%)
May 01, 2007 4.165 4.196 4.156 4.191 171,035 +0.01(+0.21%)
Apr 30, 2007 4.178 4.191 4.156 4.182 78,135 +0.01(+0.21%)
Apr 27, 2007 4.156 4.182 4.138 4.174 132,194 +0.01(+0.32%)
Apr 26, 2007 4.165 4.174 4.143 4.160 71,775 +0.02(+0.53%)
Apr 25, 2007 4.178 4.187 4.130 4.138 260,755 -0.04(-0.84%)
Apr 24, 2007 4.160 4.178 4.147 4.174 126,970 +0.01(+0.32%)
Apr 23, 2007 4.147 4.178 4.147 4.160 79,271 +0.01(+0.21%)
Apr 20, 2007 4.165 4.178 4.152 4.152 64,053 -0.02(-0.42%)
Apr 19, 2007 4.130 4.169 4.125 4.169 80,179 +0.03(+0.74%)
Apr 18, 2007 4.116 4.178 4.114 4.138 122,200 +0.01(+0.21%)
Apr 17, 2007 4.143 4.147 4.103 4.130 180,120 +0.01(+0.21%)
Apr 16, 2007 4.152 4.182 4.121 4.121 131,286 -0.03(-0.74%)
Apr 13, 2007 4.156 4.182 4.147 4.152 62,917 -0.01(-0.21%)
Apr 12, 2007 4.213 4.213 4.160 4.160 163,312 -0.06(-1.36%)
Apr 11, 2007 4.213 4.262 4.196 4.218 134,238 +0.01(+0.31%)
Apr 10, 2007 4.213 4.226 4.187 4.204 140,598 +0.00(+0.00%)
Apr 09, 2007 4.200 4.228 4.187 4.204 104,710 -0.02(-0.52%)
Apr 05, 2007 4.196 4.235 4.196 4.226 55,194 +0.01(+0.31%)
Apr 04, 2007 4.204 4.226 4.191 4.213 131,058 +0.00(+0.10%)
Apr 03, 2007 4.204 4.218 4.191 4.209 52,923 +0.02(+0.42%)
Apr 02, 2007 4.213 4.222 4.191 4.191 104,710 -0.01(-0.21%)
Mar 30, 2007 4.226 4.231 4.200 4.200 127,651 -0.01(-0.31%)
Mar 29, 2007 4.196 4.222 4.191 4.213 75,182 +0.00(+0.00%)
Mar 28, 2007 4.160 4.222 4.160 4.213 103,802 +0.04(+0.84%)
Mar 27, 2007 4.187 4.218 4.174 4.178 58,374 -0.00(-0.11%)
Mar 26, 2007 4.213 4.222 4.178 4.182 126,743 -0.01(-0.31%)
Mar 23, 2007 4.200 4.235 4.182 4.196 122,881 +0.00(+0.10%)
Mar 22, 2007 4.196 4.213 4.178 4.191 64,507 +0.01(+0.21%)
Mar 21, 2007 4.222 4.226 4.182 4.182 166,265 -0.02(-0.52%)
Mar 20, 2007 4.196 4.226 4.187 4.204 120,383 -0.00(-0.10%)
Mar 19, 2007 4.218 4.231 4.204 4.209 96,761 -0.00(-0.10%)
Mar 16, 2007 4.191 4.218 4.187 4.213 46,790 -0.00(-0.10%)
Mar 15, 2007 4.218 4.218 4.187 4.218 68,141 +0.04(+0.84%)
Mar 14, 2007 4.178 4.204 4.160 4.182 111,070 +0.01(+0.21%)
Mar 13, 2007 4.231 4.231 4.174 4.174 217,825 -0.06(-1.35%)
Mar 12, 2007 4.222 4.231 4.187 4.231 85,631 +0.04(+0.84%)
Mar 09, 2007 4.204 4.218 4.152 4.196 116,522 -0.02(-0.52%)
Mar 08, 2007 4.196 4.222 4.191 4.218 69,731 +0.02(+0.52%)
Mar 07, 2007 4.182 4.226 4.166 4.196 160,132 +0.02(+0.53%)
Mar 06, 2007 4.138 4.222 4.136 4.174 142,188 +0.05(+1.17%)
Mar 05, 2007 4.138 4.178 4.125 4.125 107,436 -0.04(-0.95%)
Mar 02, 2007 4.134 4.196 4.134 4.165 86,994 +0.04(+0.85%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.