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 )

5.895 +0.035 (+0.60%)
Streaming Delayed Price Updated: 1:09 PM EDT, Jun 18, 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 (%)
Dec 31, 2007 3.445 3.467 3.415 3.437 480,275 +0.01(+0.38%)
Dec 28, 2007 3.450 3.454 3.402 3.424 504,654 +0.00(+0.00%)
Dec 27, 2007 3.388 3.437 3.380 3.424 574,371 +0.01(+0.39%)
Dec 26, 2007 3.402 3.432 3.380 3.410 685,782 -0.02(-0.64%)
Dec 24, 2007 3.424 3.441 3.402 3.432 150,598 +0.02(+0.64%)
Dec 21, 2007 3.437 3.441 3.402 3.410 296,185 +0.00(+0.13%)
Dec 20, 2007 3.432 3.454 3.402 3.406 516,957 -0.03(-0.77%)
Dec 19, 2007 3.476 3.485 3.424 3.432 468,428 +0.01(+0.26%)
Dec 18, 2007 3.463 3.463 3.424 3.424 124,169 -0.01(-0.38%)
Dec 17, 2007 3.454 3.476 3.417 3.437 338,562 +0.00(+0.00%)
Dec 14, 2007 3.445 3.472 3.431 3.437 329,676 -0.01(-0.38%)
Dec 13, 2007 3.476 3.507 3.445 3.450 257,908 -0.03(-0.76%)
Dec 12, 2007 3.494 3.529 3.476 3.476 274,540 -0.02(-0.50%)
Dec 11, 2007 3.507 3.524 3.467 3.494 413,747 +0.00(+0.13%)
Dec 10, 2007 3.494 3.507 3.472 3.489 168,369 +0.01(+0.25%)
Dec 07, 2007 3.511 3.511 3.481 3.481 186,141 -0.01(-0.25%)
Dec 06, 2007 3.498 3.507 3.454 3.489 275,224 +0.01(+0.25%)
Dec 05, 2007 3.472 3.503 3.468 3.481 251,073 +0.01(+0.25%)
Dec 04, 2007 3.481 3.498 3.428 3.472 238,543 +0.02(+0.64%)
Dec 03, 2007 3.445 3.476 3.410 3.450 441,315 +0.04(+1.16%)
Nov 30, 2007 3.432 3.459 3.406 3.410 263,377 +0.01(+0.39%)
Nov 29, 2007 3.406 3.424 3.380 3.397 210,747 +0.01(+0.39%)
Nov 28, 2007 3.362 3.424 3.353 3.384 303,475 +0.01(+0.39%)
Nov 27, 2007 3.358 3.380 3.353 3.371 126,220 +0.02(+0.52%)
Nov 26, 2007 3.353 3.375 3.345 3.353 390,508 -0.01(-0.39%)
Nov 23, 2007 3.410 3.410 3.362 3.366 62,426 +0.02(+0.52%)
Nov 21, 2007 3.358 3.388 3.349 3.349 223,733 -0.04(-1.04%)
Nov 20, 2007 3.424 3.428 3.353 3.384 313,272 +0.02(+0.52%)
Nov 19, 2007 3.388 3.388 3.309 3.366 233,758 +0.00(+0.13%)
Nov 16, 2007 3.353 3.388 3.318 3.362 267,705 +0.00(+0.00%)
Nov 15, 2007 3.410 3.410 3.340 3.362 213,253 -0.04(-1.16%)
Nov 14, 2007 3.437 3.437 3.393 3.402 166,091 -0.04(-1.02%)
Nov 13, 2007 3.366 3.454 3.362 3.437 269,756 +0.04(+1.03%)
Nov 12, 2007 3.187 3.437 3.187 3.402 216,645 -0.04(-1.27%)
Nov 09, 2007 3.445 3.489 3.445 3.445 203,912 -0.02(-0.51%)
Nov 08, 2007 3.481 3.498 3.437 3.463 350,409 -0.04(-1.13%)
Nov 07, 2007 3.555 3.555 3.481 3.503 334,005 -0.04(-0.99%)
Nov 06, 2007 3.529 3.542 3.511 3.538 120,524 +0.01(+0.25%)
Nov 05, 2007 3.516 3.538 3.511 3.529 104,519 -0.02(-0.50%)
Nov 02, 2007 3.560 3.560 3.542 3.546 152,193 +0.02(+0.50%)
Nov 01, 2007 3.568 3.582 3.516 3.529 170,648 -0.01(-0.37%)
Oct 31, 2007 3.542 3.555 3.516 3.542 234,441 +0.03(+0.75%)
Oct 30, 2007 3.520 3.533 3.498 3.516 217,126 +0.00(+0.00%)
Oct 29, 2007 3.489 3.520 3.489 3.516 203,000 +0.03(+0.75%)
Oct 26, 2007 3.481 3.507 3.480 3.489 254,491 +0.03(+0.76%)
Oct 25, 2007 3.511 3.520 3.419 3.463 1,334,428 -0.05(-1.37%)
Oct 24, 2007 3.603 3.617 3.507 3.511 580,750 -0.08(-2.32%)
Oct 23, 2007 3.612 3.617 3.590 3.595 151,965 +0.00(+0.12%)
Oct 22, 2007 3.595 3.621 3.590 3.590 122,575 -0.00(-0.12%)
Oct 19, 2007 3.603 3.608 3.582 3.595 99,563 +0.00(+0.12%)
Oct 18, 2007 3.582 3.608 3.568 3.590 170,648 +0.02(+0.61%)
Oct 17, 2007 3.564 3.590 3.560 3.568 145,814 +0.01(+0.25%)
Oct 16, 2007 3.560 3.573 3.551 3.560 185,913 -0.00(-0.12%)
Oct 15, 2007 3.603 3.608 3.560 3.564 154,159 -0.02(-0.61%)
Oct 12, 2007 3.599 3.608 3.582 3.586 116,651 +0.00(+0.12%)
Oct 11, 2007 3.582 3.608 3.568 3.582 154,471 +0.00(+0.12%)
Oct 10, 2007 3.568 3.599 3.560 3.577 141,029 +0.02(+0.49%)
Oct 09, 2007 3.621 3.625 3.560 3.560 234,669 -0.05(-1.34%)
Oct 08, 2007 3.603 3.625 3.599 3.608 131,688 -0.02(-0.48%)
Oct 05, 2007 3.643 3.656 3.617 3.625 159,484 -0.02(-0.48%)
Oct 04, 2007 3.647 3.700 3.643 3.643 185,001 -0.00(-0.12%)
Oct 03, 2007 3.678 3.678 3.643 3.647 139,662 -0.01(-0.24%)
Oct 02, 2007 3.691 3.696 3.652 3.656 116,195 -0.02(-0.60%)
Oct 01, 2007 3.674 3.726 3.669 3.678 110,955 +0.00(+0.00%)
Sep 28, 2007 3.656 3.704 3.647 3.678 139,207 +0.03(+0.84%)
Sep 27, 2007 3.665 3.669 3.608 3.647 186,141 +0.01(+0.36%)
Sep 26, 2007 3.652 3.652 3.621 3.634 53,769 -0.01(-0.36%)
Sep 25, 2007 3.595 3.669 3.595 3.647 124,625 +0.02(+0.48%)
Sep 24, 2007 3.682 3.682 3.625 3.630 89,539 -0.04(-1.19%)
Sep 21, 2007 3.665 3.713 3.665 3.674 61,059 +0.01(+0.36%)
Sep 20, 2007 3.647 3.687 3.647 3.661 111,411 -0.01(-0.24%)
Sep 19, 2007 3.726 3.753 3.669 3.669 141,713 -0.04(-1.18%)
Sep 18, 2007 3.731 3.731 3.690 3.713 188,419 +0.01(+0.24%)
Sep 17, 2007 3.740 3.740 3.700 3.704 110,955 -0.02(-0.59%)
Sep 14, 2007 3.766 3.766 3.726 3.726 56,730 -0.02(-0.59%)
Sep 13, 2007 3.836 3.836 3.748 3.748 99,108 -0.08(-2.18%)
Sep 12, 2007 3.880 3.880 3.823 3.832 65,616 -0.06(-1.47%)
Sep 11, 2007 3.880 3.906 3.871 3.889 90,222 +0.02(+0.45%)
Sep 10, 2007 3.920 3.920 3.858 3.871 57,870 +0.02(+0.46%)
Sep 07, 2007 3.819 3.871 3.788 3.854 120,752 +0.03(+0.80%)
Sep 06, 2007 3.814 3.867 3.810 3.823 61,971 +0.04(+0.93%)
Sep 05, 2007 3.753 3.797 3.753 3.788 102,753 +0.02(+0.58%)
Sep 04, 2007 3.766 3.779 3.753 3.766 82,704 +0.02(+0.47%)
Aug 31, 2007 3.731 3.766 3.718 3.748 258,592 +0.02(+0.47%)
Aug 30, 2007 3.665 3.731 3.665 3.731 75,185 +0.04(+0.95%)
Aug 29, 2007 3.608 3.722 3.608 3.696 135,789 +0.09(+2.43%)
Aug 28, 2007 3.678 3.678 3.608 3.608 145,130 -0.05(-1.44%)
Aug 27, 2007 3.682 3.713 3.647 3.661 201,861 -0.01(-0.24%)
Aug 24, 2007 3.709 3.722 3.669 3.669 206,646 -0.02(-0.59%)
Aug 23, 2007 3.643 3.713 3.639 3.691 257,453 +0.04(+0.96%)
Aug 22, 2007 3.612 3.661 3.603 3.656 144,902 +0.08(+2.21%)
Aug 21, 2007 3.577 3.595 3.498 3.577 133,283 +0.02(+0.62%)
Aug 20, 2007 3.599 3.599 3.538 3.555 181,812 +0.00(+0.00%)
Aug 17, 2007 3.577 3.577 3.489 3.555 183,406 +0.11(+3.05%)
Aug 16, 2007 3.402 3.459 3.380 3.450 396,204 -0.04(-1.26%)
Aug 15, 2007 3.625 3.625 3.266 3.494 840,026 -0.13(-3.63%)
Aug 14, 2007 3.661 3.682 3.625 3.625 110,955 -0.03(-0.72%)
Aug 13, 2007 3.643 3.696 3.643 3.652 73,818 -0.01(-0.36%)
Aug 10, 2007 3.678 3.696 3.643 3.665 170,648 -0.02(-0.48%)
Aug 09, 2007 3.687 3.704 3.682 3.682 62,654 -0.04(-1.18%)
Aug 08, 2007 3.770 3.770 3.713 3.726 97,741 -0.00(-0.12%)
Aug 07, 2007 3.753 3.753 3.709 3.731 138,979 +0.02(+0.47%)
Aug 06, 2007 3.687 3.718 3.682 3.713 110,499 -0.01(-0.24%)
Aug 03, 2007 3.731 3.744 3.713 3.722 123,258 -0.02(-0.59%)
Aug 02, 2007 3.770 3.801 3.634 3.744 191,609 -0.04(-1.04%)
Aug 01, 2007 3.827 3.827 3.770 3.783 71,084 -0.02(-0.58%)
Jul 31, 2007 3.775 3.832 3.766 3.805 125,081 +0.07(+1.76%)
Jul 30, 2007 3.704 3.775 3.704 3.740 57,642 +0.01(+0.24%)
Jul 27, 2007 3.678 3.766 3.678 3.731 73,818 +0.01(+0.35%)
Jul 26, 2007 3.757 3.757 3.665 3.718 167,458 -0.02(-0.59%)
Jul 25, 2007 3.748 3.761 3.731 3.740 163,585 +0.00(+0.00%)
Jul 24, 2007 3.788 3.805 3.740 3.740 197,304 -0.05(-1.27%)
Jul 23, 2007 3.797 3.832 3.788 3.788 125,309 -0.00(-0.12%)
Jul 20, 2007 3.788 3.827 3.788 3.792 67,439 +0.01(+0.35%)
Jul 19, 2007 3.744 3.797 3.744 3.779 122,575 +0.02(+0.58%)
Jul 18, 2007 3.744 3.783 3.740 3.757 147,409 -0.00(-0.12%)
Jul 17, 2007 3.766 3.788 3.748 3.761 133,511 -0.02(-0.46%)
Jul 16, 2007 3.797 3.810 3.779 3.779 115,967 -0.01(-0.35%)
Jul 13, 2007 3.801 3.823 3.775 3.792 145,814 -0.01(-0.35%)
Jul 12, 2007 3.845 3.858 3.801 3.805 152,649 -0.05(-1.25%)
Jul 11, 2007 3.862 3.876 3.849 3.854 69,489 -0.03(-0.79%)
Jul 10, 2007 3.871 3.937 3.862 3.884 109,132 +0.02(+0.43%)
Jul 09, 2007 3.849 3.884 3.849 3.868 95,918 +0.04(+0.94%)
Jul 06, 2007 3.906 3.906 3.805 3.832 185,229 -0.07(-1.69%)
Jul 05, 2007 3.915 3.937 3.889 3.898 75,413 -0.04(-1.00%)
Jul 03, 2007 3.906 3.937 3.906 3.937 65,616 +0.03(+0.79%)
Jul 02, 2007 3.876 3.906 3.876 3.906 78,602 +0.00(+0.00%)
Jun 29, 2007 3.854 3.906 3.845 3.906 172,015 +0.07(+1.83%)
Jun 28, 2007 3.823 3.862 3.823 3.836 63,110 -0.00(-0.11%)
Jun 27, 2007 3.801 3.858 3.801 3.841 196,393 +0.02(+0.57%)
Jun 26, 2007 3.836 3.841 3.819 3.819 64,477 -0.02(-0.46%)
Jun 25, 2007 3.841 3.841 3.805 3.836 98,652 +0.00(+0.00%)
Jun 22, 2007 3.827 3.845 3.819 3.836 75,413 +0.02(+0.46%)
Jun 21, 2007 3.805 3.836 3.805 3.819 112,322 +0.00(+0.00%)
Jun 20, 2007 3.832 3.849 3.819 3.819 120,524 -0.01(-0.34%)
Jun 19, 2007 3.805 3.841 3.805 3.832 95,462 +0.02(+0.46%)
Jun 18, 2007 3.805 3.823 3.805 3.814 128,043 +0.00(+0.00%)
Jun 15, 2007 3.788 3.819 3.788 3.814 159,940 +0.00(+0.12%)
Jun 14, 2007 3.810 3.823 3.792 3.810 195,254 +0.02(+0.58%)
Jun 13, 2007 3.757 3.801 3.744 3.788 289,350 +0.00(+0.12%)
Jun 12, 2007 3.819 3.819 3.783 3.783 212,569 -0.04(-0.92%)
Jun 11, 2007 3.871 3.871 3.819 3.819 183,179 -0.04(-0.91%)
Jun 08, 2007 3.876 3.876 3.827 3.854 337,195 +0.00(+0.11%)
Jun 07, 2007 3.963 3.972 3.722 3.849 693,529 -0.10(-2.56%)
Jun 06, 2007 3.959 3.977 3.937 3.950 299,830 -0.02(-0.55%)
Jun 05, 2007 3.977 3.999 3.972 3.972 82,476 -0.03(-0.66%)
Jun 04, 2007 3.968 4.012 3.968 3.999 98,880 +0.02(+0.55%)
Jun 01, 2007 4.003 4.016 3.972 3.977 146,497 -0.03(-0.66%)
May 31, 2007 4.007 4.012 3.990 4.003 104,803 -0.00(-0.11%)
May 30, 2007 3.994 4.007 3.972 4.007 121,435 +0.03(+0.66%)
May 29, 2007 3.981 4.007 3.972 3.981 141,941 -0.00(-0.11%)
May 25, 2007 3.977 3.994 3.911 3.985 175,660 +0.00(+0.11%)
May 24, 2007 4.029 4.034 3.977 3.981 227,606 -0.04(-1.09%)
May 23, 2007 4.042 4.064 4.025 4.025 67,439 -0.02(-0.54%)
May 22, 2007 4.056 4.069 4.041 4.047 96,601 -0.00(-0.11%)
May 21, 2007 4.042 4.060 4.042 4.051 86,349 +0.01(+0.22%)
May 18, 2007 4.060 4.073 4.038 4.042 139,662 -0.02(-0.43%)
May 17, 2007 4.069 4.095 3.981 4.060 249,251 -0.01(-0.32%)
May 16, 2007 4.082 4.104 4.073 4.073 221,455 -0.02(-0.54%)
May 15, 2007 4.069 4.108 4.064 4.095 202,089 +0.01(+0.21%)
May 14, 2007 4.099 4.135 4.086 4.086 127,359 -0.02(-0.43%)
May 11, 2007 4.161 4.161 4.104 4.104 207,557 -0.02(-0.53%)
May 10, 2007 4.170 4.170 4.126 4.126 157,889 -0.03(-0.63%)
May 09, 2007 4.170 4.200 4.135 4.152 281,603 -0.02(-0.42%)
May 08, 2007 4.196 4.214 4.157 4.170 311,222 -0.03(-0.63%)
May 07, 2007 4.209 4.222 4.192 4.196 120,752 -0.00(-0.10%)
May 04, 2007 4.183 4.236 4.183 4.200 161,762 +0.02(+0.42%)
May 03, 2007 4.192 4.209 4.178 4.183 67,894 -0.01(-0.21%)
May 02, 2007 4.161 4.227 4.161 4.192 156,750 +0.01(+0.31%)
May 01, 2007 4.152 4.183 4.143 4.178 171,559 +0.01(+0.21%)
Apr 30, 2007 4.165 4.178 4.143 4.170 78,375 +0.01(+0.21%)
Apr 27, 2007 4.143 4.170 4.126 4.161 132,599 +0.01(+0.32%)
Apr 26, 2007 4.152 4.161 4.130 4.148 71,995 +0.02(+0.53%)
Apr 25, 2007 4.165 4.174 4.117 4.126 261,554 -0.04(-0.84%)
Apr 24, 2007 4.148 4.165 4.135 4.161 127,359 +0.01(+0.32%)
Apr 23, 2007 4.135 4.165 4.135 4.148 79,514 +0.01(+0.21%)
Apr 20, 2007 4.152 4.165 4.139 4.139 64,249 -0.02(-0.42%)
Apr 19, 2007 4.117 4.157 4.113 4.157 80,425 +0.03(+0.74%)
Apr 18, 2007 4.104 4.165 4.101 4.126 122,575 +0.01(+0.21%)
Apr 17, 2007 4.130 4.135 4.091 4.117 180,672 +0.01(+0.21%)
Apr 16, 2007 4.139 4.170 4.108 4.108 131,688 -0.03(-0.74%)
Apr 13, 2007 4.143 4.170 4.135 4.139 63,110 -0.01(-0.21%)
Apr 12, 2007 4.200 4.200 4.148 4.148 163,813 -0.06(-1.36%)
Apr 11, 2007 4.200 4.249 4.183 4.205 134,650 +0.01(+0.31%)
Apr 10, 2007 4.200 4.214 4.174 4.192 141,029 +0.00(+0.00%)
Apr 09, 2007 4.187 4.215 4.174 4.192 105,031 -0.02(-0.52%)
Apr 05, 2007 4.183 4.222 4.183 4.214 55,363 +0.01(+0.31%)
Apr 04, 2007 4.192 4.214 4.178 4.200 131,460 +0.00(+0.10%)
Apr 03, 2007 4.192 4.205 4.178 4.196 53,085 +0.02(+0.42%)
Apr 02, 2007 4.200 4.209 4.178 4.178 105,031 -0.01(-0.21%)
Mar 30, 2007 4.214 4.218 4.187 4.187 128,043 -0.01(-0.31%)
Mar 29, 2007 4.183 4.209 4.178 4.200 75,413 +0.00(+0.00%)
Mar 28, 2007 4.148 4.209 4.148 4.200 104,120 +0.04(+0.84%)
Mar 27, 2007 4.174 4.205 4.161 4.165 58,553 -0.00(-0.11%)
Mar 26, 2007 4.200 4.209 4.165 4.170 127,131 -0.01(-0.31%)
Mar 23, 2007 4.187 4.222 4.170 4.183 123,258 +0.00(+0.11%)
Mar 22, 2007 4.183 4.200 4.165 4.178 64,705 +0.01(+0.21%)
Mar 21, 2007 4.209 4.214 4.170 4.170 166,775 -0.02(-0.52%)
Mar 20, 2007 4.183 4.214 4.174 4.192 120,752 -0.00(-0.10%)
Mar 19, 2007 4.205 4.218 4.192 4.196 97,057 -0.00(-0.10%)
Mar 16, 2007 4.178 4.205 4.174 4.200 46,933 -0.00(-0.10%)
Mar 15, 2007 4.205 4.205 4.174 4.205 68,350 +0.04(+0.84%)
Mar 14, 2007 4.165 4.192 4.148 4.170 111,411 +0.01(+0.21%)
Mar 13, 2007 4.218 4.218 4.161 4.161 218,493 -0.06(-1.35%)
Mar 12, 2007 4.209 4.218 4.174 4.218 85,893 +0.04(+0.84%)
Mar 09, 2007 4.192 4.205 4.139 4.183 116,879 -0.02(-0.52%)
Mar 08, 2007 4.183 4.209 4.178 4.205 69,945 +0.02(+0.52%)
Mar 07, 2007 4.170 4.214 4.153 4.183 160,623 +0.02(+0.53%)
Mar 06, 2007 4.126 4.209 4.123 4.161 142,624 +0.05(+1.17%)
Mar 05, 2007 4.126 4.165 4.113 4.113 107,765 -0.04(-0.95%)
Mar 02, 2007 4.121 4.183 4.121 4.152 87,260 +0.04(+0.85%)
Mar 01, 2007 4.135 4.143 4.104 4.117 154,471 -0.01(-0.21%)
Feb 28, 2007 4.135 4.139 4.104 4.126 99,791 +0.02(+0.43%)
Feb 27, 2007 4.130 4.231 4.104 4.108 75,868 +0.00(+0.00%)
Feb 26, 2007 4.095 4.119 4.095 4.108 71,084 +0.03(+0.75%)
Feb 23, 2007 4.064 4.104 4.064 4.078 113,006 +0.00(+0.11%)
Feb 22, 2007 4.113 4.113 4.064 4.073 126,676 -0.04(-0.85%)
Feb 21, 2007 4.108 4.143 4.095 4.108 202,317 -0.04(-0.96%)
Feb 20, 2007 4.161 4.174 4.139 4.148 116,195 +0.01(+0.22%)
Feb 16, 2007 4.152 4.165 4.121 4.139 215,303 -0.01(-0.32%)
Feb 15, 2007 4.139 4.174 4.120 4.152 167,914 +0.04(+0.85%)
Feb 14, 2007 4.130 4.161 4.117 4.117 106,398 -0.01(-0.32%)
Feb 13, 2007 4.135 4.152 4.126 4.130 80,197 +0.02(+0.53%)
Feb 12, 2007 4.117 4.139 4.108 4.108 115,740 -0.02(-0.43%)
Feb 09, 2007 4.135 4.152 4.118 4.126 54,224 -0.02(-0.53%)
Feb 08, 2007 4.161 4.170 4.139 4.148 133,966 -0.00(-0.11%)
Feb 07, 2007 4.183 4.183 4.137 4.152 89,539 +0.00(+0.00%)
Feb 06, 2007 4.157 4.170 4.135 4.152 98,880 -0.01(-0.21%)
Feb 05, 2007 4.091 4.161 4.091 4.161 149,687 +0.07(+1.61%)
Feb 02, 2007 4.104 4.117 4.078 4.095 204,367 -0.02(-0.43%)
Feb 01, 2007 4.104 4.126 4.095 4.113 176,344 -0.02(-0.43%)
Jan 31, 2007 4.143 4.148 4.108 4.130 113,233 +0.03(+0.64%)
Jan 30, 2007 4.152 4.152 4.095 4.104 123,714 -0.02(-0.53%)
Jan 29, 2007 4.091 4.143 4.091 4.126 90,678 +0.01(+0.21%)
Jan 26, 2007 4.117 4.126 4.091 4.117 131,916 +0.01(+0.32%)
Jan 25, 2007 4.104 4.139 4.082 4.104 281,831 +0.00(+0.00%)
Jan 24, 2007 4.099 4.113 4.086 4.104 93,867 -0.00(-0.11%)
Jan 23, 2007 4.095 4.126 4.078 4.108 92,956 +0.01(+0.32%)
Jan 22, 2007 4.121 4.126 4.095 4.095 117,562 -0.02(-0.43%)
Jan 19, 2007 4.126 4.126 4.086 4.113 165,408 -0.01(-0.32%)
Jan 18, 2007 4.139 4.148 4.108 4.126 175,660 -0.01(-0.21%)
Jan 17, 2007 4.170 4.187 4.130 4.135 196,621 -0.04(-0.84%)
Jan 16, 2007 4.174 4.214 4.152 4.170 192,976 -0.00(-0.11%)
Jan 12, 2007 4.152 4.214 4.152 4.174 107,538 +0.01(+0.32%)
Jan 11, 2007 4.174 4.192 4.128 4.161 96,601 -0.04(-1.04%)
Jan 10, 2007 4.174 4.214 4.170 4.205 96,146 +0.01(+0.21%)
Jan 09, 2007 4.178 4.205 4.148 4.196 87,260 +0.02(+0.53%)
Jan 08, 2007 4.148 4.192 4.143 4.174 70,628 +0.01(+0.32%)
Jan 05, 2007 4.148 4.170 4.082 4.161 113,006 -0.03(-0.65%)
Jan 04, 2007 4.170 4.205 4.170 4.188 77,919 -0.01(-0.18%)
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.