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 )

5.690 +0.050 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 31, 2012 4.939 4.960 4.897 4.914 165,232 -0.00(-0.03%)
Jul 30, 2012 4.934 4.965 4.900 4.916 210,067 -0.01(-0.26%)
Jul 27, 2012 4.934 4.960 4.903 4.929 158,601 +0.01(+0.11%)
Jul 26, 2012 4.908 4.939 4.908 4.924 176,024 -0.01(-0.11%)
Jul 25, 2012 4.897 4.929 4.871 4.929 176,800 +0.04(+0.85%)
Jul 24, 2012 4.866 4.887 4.861 4.887 116,468 +0.03(+0.54%)
Jul 23, 2012 4.819 4.861 4.819 4.861 196,336 -0.01(-0.21%)
Jul 20, 2012 4.866 4.892 4.845 4.871 116,187 +0.02(+0.34%)
Jul 19, 2012 4.856 4.866 4.830 4.855 106,258 -0.00(-0.01%)
Jul 18, 2012 4.793 4.866 4.793 4.856 179,977 +0.05(+1.09%)
Jul 17, 2012 4.756 4.814 4.746 4.803 231,483 +0.05(+0.99%)
Jul 16, 2012 4.783 4.796 4.756 4.756 166,373 -0.04(-0.87%)
Jul 13, 2012 4.767 4.819 4.767 4.798 204,667 +0.02(+0.44%)
Jul 12, 2012 4.814 4.814 4.777 4.777 150,928 -0.04(-0.76%)
Jul 11, 2012 4.913 4.913 4.809 4.814 191,429 -0.05(-0.99%)
Jul 10, 2012 4.857 4.873 4.852 4.862 144,462 +0.01(+0.21%)
Jul 09, 2012 4.888 4.893 4.847 4.852 196,527 -0.01(-0.11%)
Jul 06, 2012 4.888 4.888 4.856 4.857 167,711 -0.01(-0.21%)
Jul 05, 2012 4.878 4.883 4.867 4.867 218,140 -0.01(-0.11%)
Jul 03, 2012 4.862 4.878 4.852 4.873 138,673 +0.02(+0.32%)
Jul 02, 2012 4.841 4.862 4.826 4.857 212,418 +0.04(+0.75%)
Jun 29, 2012 4.821 4.841 4.815 4.821 149,684 +0.01(+0.11%)
Jun 28, 2012 4.805 4.826 4.789 4.815 160,881 +0.01(+0.22%)
Jun 27, 2012 4.774 4.805 4.769 4.805 83,514 +0.04(+0.76%)
Jun 26, 2012 4.763 4.769 4.753 4.769 183,560 +0.02(+0.44%)
Jun 25, 2012 4.774 4.774 4.738 4.748 123,045 -0.02(-0.33%)
Jun 22, 2012 4.753 4.769 4.738 4.763 125,107 +0.02(+0.44%)
Jun 21, 2012 4.732 4.758 4.732 4.743 171,803 +0.03(+0.55%)
Jun 20, 2012 4.691 4.727 4.680 4.717 140,209 +0.04(+0.89%)
Jun 19, 2012 4.675 4.701 4.660 4.675 166,228 +0.03(+0.56%)
Jun 18, 2012 4.597 4.654 4.597 4.649 142,631 +0.06(+1.36%)
Jun 15, 2012 4.623 4.634 4.566 4.587 254,635 -0.04(-0.79%)
Jun 14, 2012 4.706 4.706 4.613 4.623 294,832 -0.10(-2.20%)
Jun 13, 2012 4.738 4.738 4.717 4.727 120,493 +0.01(+0.11%)
Jun 12, 2012 4.758 4.769 4.717 4.722 108,509 -0.03(-0.66%)
Jun 11, 2012 4.805 4.805 4.748 4.753 154,205 -0.04(-0.79%)
Jun 08, 2012 4.749 4.796 4.724 4.791 203,273 +0.06(+1.31%)
Jun 07, 2012 4.760 4.764 4.703 4.729 187,841 -0.03(-0.65%)
Jun 06, 2012 4.739 4.760 4.724 4.760 192,303 +0.03(+0.55%)
Jun 05, 2012 4.729 4.739 4.708 4.734 137,754 +0.02(+0.44%)
Jun 04, 2012 4.708 4.739 4.693 4.713 109,525 +0.02(+0.33%)
Jun 01, 2012 4.651 4.739 4.651 4.698 147,563 -0.01(-0.11%)
May 31, 2012 4.698 4.734 4.687 4.703 123,257 +0.03(+0.66%)
May 30, 2012 4.687 4.698 4.667 4.672 127,543 +0.00(+0.00%)
May 29, 2012 4.713 4.718 4.662 4.672 176,378 -0.02(-0.33%)
May 25, 2012 4.718 4.724 4.687 4.687 99,136 -0.02(-0.44%)
May 24, 2012 4.708 4.708 4.682 4.708 88,031 +0.01(+0.11%)
May 23, 2012 4.703 4.703 4.682 4.703 177,998 +0.02(+0.44%)
May 22, 2012 4.677 4.687 4.662 4.682 130,320 +0.01(+0.11%)
May 21, 2012 4.718 4.729 4.651 4.677 205,380 -0.04(-0.77%)
May 18, 2012 4.708 4.728 4.693 4.713 257,419 +0.02(+0.33%)
May 17, 2012 4.636 4.724 4.625 4.698 339,031 +0.07(+1.56%)
May 16, 2012 4.605 4.625 4.604 4.625 105,173 +0.04(+0.79%)
May 15, 2012 4.636 4.656 4.574 4.589 314,383 -0.05(-1.00%)
May 14, 2012 4.636 4.641 4.615 4.636 109,608 +0.00(+0.00%)
May 11, 2012 4.615 4.636 4.610 4.636 173,083 +0.01(+0.11%)
May 10, 2012 4.625 4.631 4.612 4.631 132,928 +0.02(+0.42%)
May 09, 2012 4.580 4.611 4.575 4.611 210,299 +0.04(+0.79%)
May 08, 2012 4.575 4.575 4.560 4.575 168,388 +0.02(+0.34%)
May 07, 2012 4.585 4.585 4.560 4.560 100,428 -0.01(-0.23%)
May 04, 2012 4.585 4.585 4.555 4.570 131,695 -0.02(-0.34%)
May 03, 2012 4.570 4.585 4.570 4.585 169,709 +0.02(+0.45%)
May 02, 2012 4.570 4.601 4.544 4.565 218,503 +0.01(+0.11%)
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.