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, 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%)
May 01, 2012 4.560 4.575 4.555 4.560 195,757 +0.01(+0.23%)
Apr 30, 2012 4.555 4.560 4.539 4.549 132,704 +0.00(+0.00%)
Apr 27, 2012 4.544 4.555 4.513 4.549 147,905 +0.02(+0.34%)
Apr 26, 2012 4.539 4.549 4.529 4.534 112,378 +0.01(+0.11%)
Apr 25, 2012 4.560 4.564 4.524 4.529 183,050 -0.03(-0.56%)
Apr 24, 2012 4.544 4.565 4.524 4.555 228,389 +0.03(+0.57%)
Apr 23, 2012 4.560 4.560 4.519 4.529 161,599 -0.02(-0.45%)
Apr 20, 2012 4.513 4.549 4.498 4.549 101,220 +0.03(+0.57%)
Apr 19, 2012 4.539 4.560 4.513 4.524 117,049 -0.01(-0.23%)
Apr 18, 2012 4.519 4.539 4.514 4.534 132,442 +0.03(+0.57%)
Apr 17, 2012 4.529 4.529 4.493 4.508 167,278 -0.03(-0.57%)
Apr 16, 2012 4.513 4.544 4.513 4.534 104,290 +0.02(+0.34%)
Apr 13, 2012 4.488 4.519 4.483 4.519 120,922 +0.04(+0.80%)
Apr 12, 2012 4.524 4.534 4.457 4.483 204,063 -0.04(-0.94%)
Apr 11, 2012 4.505 4.535 4.500 4.525 233,489 +0.03(+0.68%)
Apr 10, 2012 4.484 4.505 4.484 4.494 146,782 +0.01(+0.23%)
Apr 09, 2012 4.469 4.515 4.464 4.484 201,775 +0.02(+0.46%)
Apr 05, 2012 4.464 4.474 4.443 4.464 133,305 -0.01(-0.11%)
Apr 04, 2012 4.453 4.469 4.436 4.469 120,008 +0.02(+0.34%)
Apr 03, 2012 4.469 4.469 4.433 4.453 177,627 -0.02(-0.34%)
Apr 02, 2012 4.448 4.469 4.448 4.469 159,696 +0.03(+0.58%)
Mar 30, 2012 4.464 4.464 4.433 4.443 161,621 +0.00(+0.00%)
Mar 29, 2012 4.407 4.448 4.402 4.443 249,190 +0.03(+0.58%)
Mar 28, 2012 4.341 4.418 4.341 4.418 181,067 +0.06(+1.41%)
Mar 27, 2012 4.295 4.361 4.269 4.356 319,070 +0.05(+1.19%)
Mar 26, 2012 4.305 4.310 4.259 4.305 305,683 +0.00(+0.00%)
Mar 23, 2012 4.331 4.331 4.290 4.305 159,767 -0.01(-0.24%)
Mar 22, 2012 4.341 4.351 4.287 4.315 232,916 -0.01(-0.24%)
Mar 21, 2012 4.244 4.326 4.239 4.326 402,793 +0.11(+2.55%)
Mar 20, 2012 4.218 4.218 4.213 4.218 608,493 +0.01(+0.12%)
Mar 19, 2012 4.249 4.295 4.167 4.213 1,252,441 -0.06(-1.32%)
Mar 16, 2012 4.305 4.305 4.193 4.269 609,677 -0.07(-1.65%)
Mar 15, 2012 4.418 4.418 4.315 4.341 531,743 -0.07(-1.54%)
Mar 14, 2012 4.484 4.484 4.407 4.409 307,842 -0.08(-1.79%)
Mar 13, 2012 4.500 4.510 4.479 4.489 214,706 -0.01(-0.23%)
Mar 12, 2012 4.505 4.510 4.479 4.500 342,279 +0.02(+0.43%)
Mar 09, 2012 4.465 4.485 4.450 4.480 246,219 +0.05(+1.15%)
Mar 08, 2012 4.501 4.526 4.409 4.429 1,190,653 -0.05(-1.02%)
Mar 07, 2012 4.516 4.562 4.435 4.475 414,614 -0.04(-0.79%)
Mar 06, 2012 4.552 4.552 4.490 4.511 170,769 -0.05(-1.11%)
Mar 05, 2012 4.572 4.572 4.530 4.562 132,694 -0.01(-0.22%)
Mar 02, 2012 4.546 4.572 4.546 4.572 139,203 +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 DalyCity.com & California Media Partners, LLC. All rights reserved.