Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 )

6.000 +0.010 (+0.17%)
Official Closing Price Updated: 7:00 PM EST, Nov 26, 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 (%)
Nov 26, 2024 6.000 6.020 5.980 6.000 138,200 +0.01(+0.17%)
Nov 25, 2024 6.000 6.018 5.980 5.990 114,972 +0.03(+0.50%)
Nov 22, 2024 5.980 5.980 5.950 5.960 84,966 +0.00(+0.00%)
Nov 21, 2024 5.980 6.000 5.950 5.960 133,738 -0.02(-0.33%)
Nov 20, 2024 5.990 5.998 5.980 5.980 85,850 -0.01(-0.17%)
Nov 19, 2024 6.040 6.040 5.980 5.990 122,271 -0.01(-0.17%)
Nov 18, 2024 6.010 6.010 5.980 6.000 113,468 -0.01(-0.17%)
Nov 15, 2024 6.010 6.050 6.000 6.010 103,966 -0.04(-0.66%)
Nov 14, 2024 6.020 6.050 6.015 6.050 96,496 +0.05(+0.83%)
Nov 13, 2024 6.050 6.090 6.000 6.000 98,557 -0.03(-0.50%)
Nov 12, 2024 6.080 6.080 6.020 6.030 128,463 -0.04(-0.66%)
Nov 11, 2024 6.080 6.110 6.060 6.070 62,181 -0.03(-0.49%)
Nov 08, 2024 6.010 6.110 6.010 6.100 443,633 +0.10(+1.67%)
Nov 07, 2024 5.940 6.010 5.940 6.000 85,850 +0.07(+1.18%)
Nov 06, 2024 6.020 6.020 5.915 5.930 109,101 -0.11(-1.82%)
Nov 05, 2024 6.010 6.040 6.010 6.040 56,950 +0.01(+0.17%)
Nov 04, 2024 6.040 6.060 6.000 6.030 89,872 +0.02(+0.33%)
Nov 01, 2024 6.070 6.130 5.990 6.010 96,659 -0.01(-0.17%)
Oct 31, 2024 6.040 6.100 6.010 6.020 68,492 -0.02(-0.33%)
Oct 30, 2024 5.990 6.040 5.970 6.040 85,968 +0.06(+1.00%)
Oct 29, 2024 5.990 5.990 5.945 5.980 117,613 -0.02(-0.33%)
Oct 28, 2024 6.050 6.050 5.990 6.000 93,701 -0.01(-0.17%)
Oct 25, 2024 6.020 6.040 5.990 6.010 48,899 +0.02(+0.33%)
Oct 24, 2024 6.020 6.020 5.980 5.990 51,288 -0.04(-0.58%)
Oct 23, 2024 6.080 6.120 6.010 6.025 138,634 -0.07(-1.23%)
Oct 22, 2024 6.170 6.170 6.075 6.100 226,315 -0.05(-0.81%)
Oct 21, 2024 6.240 6.250 6.150 6.150 104,921 -0.09(-1.44%)
Oct 18, 2024 6.230 6.250 6.210 6.240 82,778 +0.02(+0.32%)
Oct 17, 2024 6.190 6.225 6.190 6.220 61,596 +0.04(+0.65%)
Oct 16, 2024 6.160 6.180 6.160 6.180 50,599 +0.04(+0.65%)
Oct 15, 2024 6.170 6.180 6.140 6.140 86,701 +0.01(+0.13%)
Oct 14, 2024 6.182 6.182 6.132 6.132 82,027 -0.04(-0.65%)
Oct 11, 2024 6.172 6.192 6.152 6.172 86,906 +0.00(+0.00%)
Oct 10, 2024 6.202 6.202 6.162 6.172 98,428 -0.01(-0.16%)
Oct 09, 2024 6.152 6.212 6.152 6.182 220,964 +0.02(+0.32%)
Oct 08, 2024 6.182 6.192 6.147 6.162 135,482 -0.01(-0.16%)
Oct 07, 2024 6.212 6.212 6.162 6.172 90,592 -0.03(-0.48%)
Oct 04, 2024 6.242 6.242 6.192 6.202 106,993 -0.04(-0.64%)
Oct 03, 2024 6.272 6.272 6.242 6.242 93,324 -0.03(-0.48%)
Oct 02, 2024 6.272 6.282 6.257 6.272 118,149 -0.02(-0.32%)
Oct 01, 2024 6.252 6.301 6.232 6.292 207,055 +0.08(+1.28%)
Sep 30, 2024 6.212 6.232 6.212 6.212 133,398 +0.01(+0.24%)
Sep 27, 2024 6.232 6.252 6.182 6.197 151,406 -0.01(-0.24%)
Sep 26, 2024 6.242 6.262 6.202 6.212 130,610 -0.01(-0.16%)
Sep 25, 2024 6.242 6.242 6.212 6.222 107,977 +0.00(+0.00%)
Sep 24, 2024 6.222 6.232 6.202 6.222 70,969 +0.00(+0.00%)
Sep 23, 2024 6.262 6.262 6.202 6.222 40,071 -0.03(-0.48%)
Sep 20, 2024 6.252 6.252 6.222 6.252 27,207 +0.01(+0.16%)
Sep 19, 2024 6.272 6.272 6.202 6.242 139,293 -0.01(-0.16%)
Sep 18, 2024 6.282 6.282 6.222 6.252 94,693 -0.01(-0.16%)
Sep 17, 2024 6.272 6.282 6.232 6.262 87,767 +0.02(+0.32%)
Sep 16, 2024 6.321 6.321 6.237 6.242 119,340 -0.03(-0.51%)
Sep 13, 2024 6.343 6.343 6.266 6.274 76,651 -0.02(-0.32%)
Sep 12, 2024 6.274 6.303 6.249 6.293 179,709 +0.04(+0.64%)
Sep 11, 2024 6.224 6.264 6.204 6.254 123,007 +0.03(+0.48%)
Sep 10, 2024 6.134 6.234 6.105 6.224 259,544 +0.11(+1.79%)
Sep 09, 2024 6.124 6.124 6.095 6.115 116,219 +0.03(+0.49%)
Sep 06, 2024 6.085 6.115 6.075 6.085 155,825 +0.01(+0.16%)
Sep 05, 2024 6.055 6.085 6.055 6.075 170,522 +0.02(+0.33%)
Sep 04, 2024 6.055 6.055 6.025 6.055 118,728 +0.02(+0.33%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.