Skip to main content
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 )

6.260 -0.010 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Oct 31, 2016 5.693 5.693 5.632 5.659 180,143 +0.00(+0.00%)
Oct 28, 2016 5.700 5.707 5.646 5.659 192,255 -0.04(-0.71%)
Oct 27, 2016 5.727 5.774 5.686 5.700 270,262 -0.04(-0.71%)
Oct 26, 2016 5.788 5.801 5.727 5.740 163,605 -0.02(-0.35%)
Oct 25, 2016 5.781 5.815 5.761 5.761 120,588 +0.01(+0.12%)
Oct 24, 2016 5.808 5.815 5.754 5.754 131,422 -0.01(-0.23%)
Oct 21, 2016 5.774 5.774 5.747 5.767 155,599 +0.05(+0.86%)
Oct 20, 2016 5.727 5.761 5.673 5.718 109,302 +0.03(+0.44%)
Oct 19, 2016 5.639 5.693 5.639 5.693 189,119 +0.08(+1.45%)
Oct 18, 2016 5.565 5.632 5.531 5.612 266,663 +0.06(+1.10%)
Oct 17, 2016 5.646 5.673 5.531 5.551 332,884 -0.09(-1.56%)
Oct 14, 2016 5.707 5.707 5.632 5.639 189,343 -0.06(-1.07%)
Oct 13, 2016 5.822 5.828 5.668 5.700 508,733 -0.13(-2.20%)
Oct 12, 2016 5.923 5.930 5.828 5.828 124,987 -0.09(-1.46%)
Oct 11, 2016 5.901 5.929 5.888 5.915 183,350 +0.01(+0.23%)
Oct 10, 2016 5.901 5.908 5.874 5.901 79,698 +0.03(+0.46%)
Oct 07, 2016 5.908 5.915 5.854 5.874 75,122 -0.01(-0.23%)
Oct 06, 2016 5.908 5.948 5.874 5.888 187,171 -0.03(-0.46%)
Oct 05, 2016 5.935 5.942 5.881 5.915 110,611 +0.00(+0.00%)
Oct 04, 2016 5.982 5.982 5.901 5.915 132,583 -0.04(-0.68%)
Oct 03, 2016 5.982 5.982 5.935 5.955 78,515 -0.01(-0.11%)
Sep 30, 2016 6.029 6.036 5.942 5.962 140,255 -0.02(-0.34%)
Sep 29, 2016 6.103 6.103 5.982 5.982 130,225 -0.11(-1.77%)
Sep 28, 2016 6.070 6.123 6.070 6.090 145,718 +0.01(+0.22%)
Sep 27, 2016 6.056 6.076 6.049 6.076 89,983 +0.03(+0.56%)
Sep 26, 2016 6.036 6.049 6.022 6.043 75,217 +0.02(+0.34%)
Sep 23, 2016 6.036 6.049 6.016 6.022 132,438 +0.00(+0.00%)
Sep 22, 2016 5.948 6.029 5.948 6.022 174,563 +0.07(+1.24%)
Sep 21, 2016 5.942 5.948 5.927 5.948 78,067 +0.03(+0.57%)
Sep 20, 2016 5.928 5.942 5.901 5.915 99,090 -0.01(-0.11%)
Sep 19, 2016 5.922 5.928 5.888 5.922 122,597 +0.01(+0.23%)
Sep 16, 2016 5.942 5.942 5.881 5.908 121,992 +0.01(+0.23%)
Sep 15, 2016 5.928 5.928 5.881 5.895 137,210 -0.03(-0.57%)
Sep 14, 2016 5.908 5.935 5.881 5.928 80,849 +0.03(+0.57%)
Sep 13, 2016 5.888 5.915 5.841 5.895 242,640 +0.02(+0.34%)
Sep 12, 2016 5.848 5.895 5.794 5.874 369,758 -0.01(-0.21%)
Sep 09, 2016 6.020 6.027 5.880 5.887 360,099 -0.15(-2.44%)
Sep 08, 2016 6.041 6.054 6.014 6.034 119,548 +0.01(+0.22%)
Sep 07, 2016 6.061 6.067 6.020 6.020 73,671 -0.03(-0.44%)
Sep 06, 2016 5.994 6.054 5.987 6.047 140,871 +0.06(+1.01%)
Sep 02, 2016 6.027 5.987 5.987 5.987 63,611 -0.02(-0.33%)
Sep 01, 2016 6.000 6.034 5.987 6.007 109,161 +0.01(+0.22%)
Aug 31, 2016 5.980 5.994 5.960 5.994 167,096 +0.03(+0.56%)
Aug 30, 2016 5.980 5.987 5.947 5.960 116,659 +0.00(+0.00%)
Aug 29, 2016 5.960 5.974 5.920 5.960 111,301 +0.04(+0.68%)
Aug 26, 2016 5.967 6.020 5.907 5.920 291,052 -0.08(-1.34%)
Aug 25, 2016 6.041 6.041 5.974 6.000 160,873 -0.02(-0.33%)
Aug 24, 2016 6.061 6.074 6.020 6.020 144,640 -0.01(-0.22%)
Aug 23, 2016 6.020 6.061 6.020 6.034 179,288 +0.01(+0.22%)
Aug 22, 2016 6.020 6.034 6.004 6.020 119,615 +0.01(+0.22%)
Aug 19, 2016 6.020 6.027 6.007 6.007 83,940 -0.01(-0.22%)
Aug 18, 2016 6.014 6.020 6.000 6.020 76,588 +0.01(+0.22%)
Aug 17, 2016 5.967 6.007 5.954 6.007 100,890 +0.06(+1.01%)
Aug 16, 2016 5.987 5.987 5.927 5.947 142,593 -0.01(-0.11%)
Aug 15, 2016 6.014 6.014 5.954 5.954 199,294 -0.06(-1.00%)
Aug 12, 2016 6.014 6.027 6.000 6.014 110,624 +0.05(+0.79%)
Aug 11, 2016 6.034 6.061 5.967 5.967 144,389 -0.09(-1.55%)
Aug 10, 2016 6.041 6.061 6.000 6.061 235,880 +0.06(+1.00%)
Aug 09, 2016 6.081 6.081 5.994 6.000 183,944 -0.07(-1.08%)
Aug 08, 2016 6.059 6.066 6.033 6.066 52,702 +0.02(+0.33%)
Aug 05, 2016 6.066 6.073 6.046 6.046 120,884 -0.02(-0.33%)
Aug 04, 2016 6.066 6.073 6.059 6.066 132,036 +0.01(+0.22%)
Aug 03, 2016 6.006 6.059 5.999 6.053 85,393 +0.07(+1.23%)
Aug 02, 2016 6.006 6.006 5.973 5.979 136,486 -0.03(-0.44%)
Aug 01, 2016 6.053 6.066 5.999 6.006 172,006 -0.07(-1.10%)
Jul 29, 2016 6.066 6.073 6.053 6.073 200,283 +0.05(+0.77%)
Jul 28, 2016 6.059 6.066 6.006 6.026 127,752 +0.01(+0.11%)
Jul 27, 2016 6.079 6.079 6.013 6.019 195,340 -0.03(-0.44%)
Jul 26, 2016 6.039 6.053 6.026 6.046 147,489 +0.04(+0.67%)
Jul 25, 2016 6.039 6.039 5.986 6.006 128,523 +0.01(+0.22%)
Jul 22, 2016 6.019 6.019 5.986 5.993 104,736 -0.01(-0.22%)
Jul 21, 2016 5.986 6.013 5.973 6.006 199,111 +0.03(+0.45%)
Jul 20, 2016 5.966 5.986 5.953 5.979 168,557 +0.04(+0.67%)
Jul 19, 2016 5.979 5.979 5.893 5.939 159,939 +0.01(+0.11%)
Jul 18, 2016 5.893 5.933 5.859 5.933 230,133 +0.09(+1.60%)
Jul 15, 2016 5.733 5.839 5.729 5.839 286,500 +0.15(+2.58%)
Jul 14, 2016 5.833 5.859 5.679 5.693 511,317 -0.15(-2.62%)
Jul 13, 2016 5.986 5.986 5.719 5.846 559,789 -0.09(-1.55%)
Jul 12, 2016 6.091 6.097 5.938 5.938 408,918 -0.15(-2.40%)
Jul 11, 2016 6.104 6.130 6.077 6.084 178,246 +0.00(+0.00%)
Jul 08, 2016 6.077 6.064 6.064 6.084 154,420 +0.02(+0.33%)
Jul 07, 2016 6.064 6.077 6.044 6.064 208,718 +0.01(+0.22%)
Jul 06, 2016 6.071 6.084 6.044 6.051 143,548 +0.03(+0.55%)
Jul 05, 2016 6.044 6.077 6.018 6.018 111,734 -0.03(-0.55%)
Jul 01, 2016 6.051 6.051 6.051 6.051 135,349 +0.03(+0.55%)
Jun 30, 2016 6.024 6.038 5.991 6.018 162,463 +0.01(+0.11%)
Jun 29, 2016 5.951 6.011 5.951 6.011 315,958 +0.06(+1.00%)
Jun 28, 2016 5.938 5.965 5.931 5.951 129,486 -0.01(-0.22%)
Jun 27, 2016 5.971 5.971 5.918 5.965 183,840 +0.05(+0.78%)
Jun 24, 2016 5.938 5.965 5.892 5.918 251,769 +0.03(+0.45%)
Jun 23, 2016 5.925 5.931 5.892 5.892 151,669 -0.02(-0.34%)
Jun 22, 2016 5.918 5.925 5.878 5.912 177,753 +0.00(+0.00%)
Jun 21, 2016 5.852 5.912 5.852 5.912 231,012 +0.09(+1.48%)
Jun 20, 2016 5.872 5.878 5.825 5.825 202,921 -0.03(-0.45%)
Jun 17, 2016 5.872 5.885 5.852 5.852 128,616 +0.00(+0.00%)
Jun 16, 2016 5.878 5.885 5.845 5.852 137,369 +0.01(+0.11%)
Jun 15, 2016 5.865 5.865 5.845 5.845 93,339 +0.00(+0.00%)
Jun 14, 2016 5.839 5.885 5.839 5.845 170,617 +0.01(+0.11%)
Jun 13, 2016 5.852 5.878 5.839 5.839 119,261 -0.02(-0.34%)
Jun 10, 2016 5.892 5.892 5.858 5.858 76,614 -0.01(-0.23%)
Jun 09, 2016 5.858 5.878 5.846 5.872 115,921 +0.04(+0.71%)
Jun 08, 2016 5.844 5.844 5.817 5.831 153,903 -0.01(-0.11%)
Jun 07, 2016 5.831 5.837 5.804 5.837 149,638 +0.03(+0.45%)
Jun 06, 2016 5.811 5.824 5.796 5.811 115,695 +0.03(+0.46%)
Jun 03, 2016 5.791 5.824 5.767 5.784 173,065 +0.02(+0.34%)
Jun 02, 2016 5.765 5.784 5.745 5.765 152,328 +0.00(+0.00%)
Jun 01, 2016 5.718 5.771 5.718 5.765 185,791 +0.08(+1.39%)
May 31, 2016 5.751 5.751 5.679 5.685 238,581 -0.07(-1.15%)
May 27, 2016 5.738 5.751 5.751 5.751 116,611 +0.01(+0.14%)
May 26, 2016 5.745 5.765 5.732 5.743 106,077 +0.01(+0.20%)
May 25, 2016 5.718 5.738 5.705 5.732 184,579 +0.01(+0.23%)
May 24, 2016 5.685 5.718 5.679 5.718 161,169 +0.04(+0.70%)
May 23, 2016 5.665 5.698 5.652 5.679 192,065 +0.03(+0.58%)
May 20, 2016 5.646 5.698 5.626 5.646 252,164 +0.03(+0.47%)
May 19, 2016 5.705 5.712 5.580 5.619 549,516 -0.11(-1.96%)
May 18, 2016 5.765 5.778 5.732 5.732 329,061 -0.01(-0.23%)
May 17, 2016 5.811 5.824 5.738 5.745 399,123 -0.05(-0.80%)
May 16, 2016 5.824 5.824 5.791 5.791 93,393 -0.03(-0.57%)
May 13, 2016 5.778 5.831 5.778 5.824 136,762 +0.05(+0.92%)
May 12, 2016 5.824 5.831 5.765 5.771 247,651 -0.03(-0.57%)
May 11, 2016 5.870 5.870 5.798 5.804 163,574 -0.05(-0.88%)
May 10, 2016 5.856 5.856 5.836 5.856 172,465 +0.01(+0.11%)
May 09, 2016 5.816 5.862 5.816 5.849 191,386 +0.01(+0.23%)
May 06, 2016 5.849 5.875 5.816 5.836 171,774 +0.00(+0.00%)
May 05, 2016 5.849 5.856 5.823 5.836 143,070 +0.00(+0.00%)
May 04, 2016 5.856 5.856 5.810 5.836 96,536 -0.01(-0.11%)
May 03, 2016 5.816 5.843 5.816 5.843 160,544 +0.02(+0.34%)
May 02, 2016 5.803 5.836 5.783 5.823 206,314 +0.04(+0.68%)
Apr 29, 2016 5.803 5.823 5.777 5.783 161,435 -0.01(-0.23%)
Apr 28, 2016 5.750 5.810 5.744 5.796 153,763 +0.03(+0.46%)
Apr 27, 2016 5.750 5.770 5.744 5.770 122,273 +0.02(+0.34%)
Apr 26, 2016 5.737 5.750 5.724 5.750 65,560 +0.02(+0.34%)
Apr 25, 2016 5.744 5.750 5.711 5.731 186,080 -0.02(-0.34%)
Apr 22, 2016 5.718 5.757 5.711 5.750 156,754 +0.05(+0.81%)
Apr 21, 2016 5.731 5.737 5.704 5.704 83,364 -0.03(-0.46%)
Apr 20, 2016 5.737 5.750 5.718 5.731 158,528 +0.00(+0.00%)
Apr 19, 2016 5.744 5.744 5.712 5.731 91,789 +0.01(+0.23%)
Apr 18, 2016 5.685 5.803 5.678 5.718 150,018 +0.05(+0.81%)
Apr 15, 2016 5.658 5.672 5.639 5.672 144,482 +0.04(+0.70%)
Apr 14, 2016 5.665 5.665 5.619 5.632 100,339 -0.01(-0.23%)
Apr 13, 2016 5.685 5.691 5.639 5.645 84,268 -0.03(-0.46%)
Apr 12, 2016 5.665 5.704 5.658 5.672 163,881 +0.03(+0.47%)
Apr 11, 2016 5.658 5.685 5.645 5.645 106,876 -0.01(-0.09%)
Apr 08, 2016 5.690 5.716 5.651 5.651 173,141 -0.03(-0.58%)
Apr 07, 2016 5.657 5.781 5.657 5.683 101,040 +0.03(+0.46%)
Apr 06, 2016 5.670 5.683 5.631 5.657 128,147 +0.01(+0.12%)
Apr 05, 2016 5.651 5.683 5.605 5.651 170,076 +0.03(+0.47%)
Apr 04, 2016 5.598 5.657 5.579 5.624 205,062 +0.03(+0.58%)
Apr 01, 2016 5.572 5.618 5.572 5.592 117,421 +0.03(+0.47%)
Mar 31, 2016 5.572 5.624 5.566 5.566 273,638 +0.00(+0.00%)
Mar 30, 2016 5.553 5.566 5.546 5.566 88,363 +0.01(+0.24%)
Mar 29, 2016 5.533 5.572 5.520 5.553 152,132 +0.03(+0.59%)
Mar 28, 2016 5.579 5.585 5.520 5.520 158,806 -0.05(-0.82%)
Mar 24, 2016 5.579 5.566 5.566 5.566 97,552 -0.01(-0.23%)
Mar 23, 2016 5.572 5.579 5.570 5.579 42,796 +0.02(+0.35%)
Mar 22, 2016 5.553 5.585 5.546 5.559 146,035 -0.01(-0.12%)
Mar 21, 2016 5.553 5.566 5.526 5.566 59,329 +0.02(+0.35%)
Mar 18, 2016 5.546 5.579 5.546 5.546 127,546 -0.01(-0.12%)
Mar 17, 2016 5.546 5.572 5.533 5.553 124,275 +0.01(+0.12%)
Mar 16, 2016 5.513 5.546 5.507 5.546 144,723 +0.04(+0.71%)
Mar 15, 2016 5.566 5.566 5.507 5.507 102,942 -0.05(-0.94%)
Mar 14, 2016 5.559 5.572 5.533 5.559 104,456 +0.02(+0.35%)
Mar 11, 2016 5.520 5.559 5.520 5.539 172,303 +0.02(+0.36%)
Mar 10, 2016 5.533 5.546 5.513 5.520 107,265 -0.01(-0.12%)
Mar 09, 2016 5.546 5.546 5.513 5.526 90,482 -0.01(-0.09%)
Mar 08, 2016 5.512 5.551 5.499 5.532 190,155 +0.02(+0.35%)
Mar 07, 2016 5.486 5.512 5.473 5.512 146,533 +0.03(+0.47%)
Mar 04, 2016 5.506 5.506 5.486 5.486 107,645 -0.01(-0.12%)
Mar 03, 2016 5.493 5.512 5.486 5.493 118,045 -0.01(-0.24%)
Mar 02, 2016 5.512 5.512 5.466 5.506 103,083 +0.00(+0.00%)
Mar 01, 2016 5.480 5.525 5.480 5.506 198,161 +0.04(+0.71%)
Feb 29, 2016 5.440 5.493 5.427 5.466 191,218 +0.05(+0.96%)
Feb 26, 2016 5.453 5.460 5.408 5.414 167,385 -0.03(-0.48%)
Feb 25, 2016 5.453 5.466 5.440 5.440 89,115 +0.00(+0.00%)
Feb 24, 2016 5.466 5.493 5.421 5.440 182,390 -0.02(-0.36%)
Feb 23, 2016 5.421 5.460 5.408 5.460 169,378 +0.06(+1.08%)
Feb 22, 2016 5.440 5.447 5.401 5.401 163,762 -0.05(-0.84%)
Feb 19, 2016 5.427 5.453 5.408 5.447 104,693 +0.03(+0.60%)
Feb 18, 2016 5.421 5.440 5.395 5.414 129,473 +0.03(+0.48%)
Feb 17, 2016 5.395 5.440 5.375 5.388 188,148 -0.01(-0.12%)
Feb 16, 2016 5.434 5.434 5.362 5.395 221,893 -0.05(-0.84%)
Feb 12, 2016 5.538 5.440 5.440 5.440 370,328 -0.08(-1.53%)
Feb 11, 2016 5.538 5.551 5.486 5.525 219,491 +0.01(+0.24%)
Feb 10, 2016 5.525 5.545 5.499 5.512 172,895 +0.01(+0.14%)
Feb 09, 2016 5.491 5.511 5.478 5.504 144,947 +0.02(+0.35%)
Feb 08, 2016 5.485 5.491 5.452 5.485 138,915 +0.01(+0.24%)
Feb 05, 2016 5.439 5.472 5.439 5.472 141,170 +0.03(+0.60%)
Feb 04, 2016 5.433 5.439 5.421 5.439 128,740 +0.01(+0.24%)
Feb 03, 2016 5.420 5.433 5.408 5.427 180,885 +0.03(+0.48%)
Feb 02, 2016 5.401 5.420 5.394 5.401 152,962 +0.01(+0.24%)
Feb 01, 2016 5.375 5.401 5.368 5.388 142,311 +0.02(+0.36%)
Jan 29, 2016 5.362 5.381 5.342 5.368 202,348 +0.03(+0.61%)
Jan 28, 2016 5.316 5.329 5.316 5.336 125,332 +0.04(+0.73%)
Jan 27, 2016 5.323 5.342 5.297 5.297 116,520 -0.01(-0.24%)
Jan 26, 2016 5.297 5.336 5.291 5.310 227,283 +0.03(+0.61%)
Jan 25, 2016 5.336 5.362 5.278 5.278 123,924 -0.05(-0.97%)
Jan 22, 2016 5.362 5.388 5.310 5.329 371,381 -0.01(-0.12%)
Jan 21, 2016 5.310 5.342 5.310 5.336 109,488 +0.05(+0.86%)
Jan 20, 2016 5.303 5.316 5.239 5.291 155,689 -0.01(-0.12%)
Jan 19, 2016 5.375 5.381 5.297 5.297 142,155 -0.06(-1.21%)
Jan 15, 2016 5.297 5.362 5.362 5.362 286,461 +0.05(+0.98%)
Jan 14, 2016 5.303 5.316 5.291 5.310 91,567 +0.02(+0.37%)
Jan 13, 2016 5.349 5.349 5.291 5.291 118,618 -0.04(-0.83%)
Jan 12, 2016 5.283 5.347 5.283 5.335 182,681 +0.06(+1.22%)
Jan 11, 2016 5.289 5.302 5.270 5.270 206,103 -0.04(-0.73%)
Jan 08, 2016 5.322 5.322 5.283 5.309 73,111 -0.01(-0.12%)
Jan 07, 2016 5.328 5.341 5.296 5.315 179,756 -0.01(-0.24%)
Jan 06, 2016 5.289 5.328 5.270 5.328 175,025 +0.05(+0.98%)
Jan 05, 2016 5.244 5.296 5.244 5.277 151,420 +0.03(+0.61%)
Jan 04, 2016 5.186 5.251 5.186 5.244 174,575 +0.05(+0.87%)
Dec 31, 2015 5.244 5.199 5.199 5.199 243,064 -0.03(-0.49%)
Dec 30, 2015 5.186 5.231 5.186 5.225 148,638 +0.04(+0.75%)
Dec 29, 2015 5.199 5.206 5.180 5.186 149,335 -0.02(-0.37%)
Dec 28, 2015 5.180 5.206 5.161 5.206 147,013 +0.03(+0.50%)
Dec 24, 2015 5.186 5.180 5.180 5.180 90,334 +0.01(+0.12%)
Dec 23, 2015 5.174 5.186 5.161 5.174 198,841 +0.00(+0.00%)
Dec 22, 2015 5.180 5.180 5.135 5.173 123,908 +0.01(+0.12%)
Dec 21, 2015 5.135 5.174 5.135 5.167 229,073 +0.05(+0.88%)
Dec 18, 2015 5.135 5.141 5.122 5.122 306,705 -0.01(-0.25%)
Dec 17, 2015 5.116 5.161 5.116 5.135 197,566 +0.05(+0.89%)
Dec 16, 2015 5.109 5.116 5.083 5.090 138,208 -0.01(-0.25%)
Dec 15, 2015 5.083 5.109 5.071 5.103 111,699 +0.05(+0.89%)
Dec 14, 2015 5.128 5.128 5.058 5.058 144,567 -0.06(-1.26%)
Dec 11, 2015 5.128 5.135 5.077 5.122 164,604 -0.01(-0.13%)
Dec 10, 2015 5.135 5.135 5.096 5.128 104,066 +0.01(+0.13%)
Dec 09, 2015 5.154 5.154 5.103 5.122 166,637 -0.02(-0.35%)
Dec 08, 2015 5.089 5.153 5.082 5.140 308,084 +0.06(+1.13%)
Dec 07, 2015 5.082 5.089 5.070 5.082 90,926 -0.01(-0.25%)
Dec 04, 2015 5.063 5.095 5.063 5.095 160,538 +0.02(+0.38%)
Dec 03, 2015 5.108 5.108 5.070 5.076 144,192 -0.03(-0.50%)
Dec 02, 2015 5.140 5.140 5.095 5.102 105,231 -0.04(-0.75%)
Dec 01, 2015 5.102 5.140 5.095 5.140 179,003 +0.04(+0.88%)
Nov 30, 2015 5.108 5.121 5.070 5.095 142,102 +0.01(+0.25%)
Nov 27, 2015 5.114 5.121 5.057 5.082 73,209 -0.02(-0.38%)
Nov 25, 2015 5.082 5.102 5.102 5.102 88,001 +0.01(+0.13%)
Nov 24, 2015 5.114 5.127 5.089 5.095 126,214 +0.01(+0.13%)
Nov 23, 2015 5.070 5.121 5.070 5.089 205,984 +0.01(+0.25%)
Nov 20, 2015 5.089 5.089 5.063 5.076 84,195 +0.00(+0.00%)
Nov 19, 2015 5.095 5.095 5.070 5.076 67,051 -0.01(-0.25%)
Nov 18, 2015 5.108 5.108 5.063 5.089 188,279 -0.02(-0.38%)
Nov 17, 2015 5.121 5.127 5.082 5.108 134,567 +0.00(+0.00%)
Nov 16, 2015 5.153 5.166 5.108 5.108 129,770 -0.03(-0.62%)
Nov 13, 2015 5.102 5.153 5.089 5.140 212,081 +0.05(+1.01%)
Nov 12, 2015 5.063 5.102 5.047 5.089 139,671 +0.01(+0.28%)
Nov 11, 2015 5.049 5.075 5.030 5.075 146,540 +0.03(+0.63%)
Nov 10, 2015 4.992 5.051 4.992 5.043 231,659 +0.03(+0.64%)
Nov 09, 2015 5.017 5.024 4.973 5.011 180,481 -0.01(-0.25%)
Nov 06, 2015 5.049 5.068 5.005 5.024 219,296 -0.05(-1.01%)
Nov 05, 2015 5.113 5.126 5.068 5.075 125,773 -0.06(-1.12%)
Nov 04, 2015 5.126 5.138 5.108 5.132 217,258 +0.01(+0.12%)
Nov 03, 2015 5.132 5.138 5.119 5.126 102,880 -0.01(-0.25%)
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.