Skip to main content

BNY Mellon Strategic Municipal Bond Fund, Inc. - Common Stock (NY: DSM )

5.870 +0.010 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 5.565 5.565 5.565 0 -0.01(-0.12%)
Dec 29, 2016 5.544 5.572 5.544 5.572 173,026 +0.03(+0.63%)
Dec 28, 2016 5.496 5.551 5.496 5.537 169,699 +0.02(+0.38%)
Dec 27, 2016 5.537 5.586 5.503 5.516 300,897 -0.02(-0.37%)
Dec 23, 2016 5.537 5.537 5.537 0 +0.00(+0.00%)
Dec 22, 2016 5.558 5.558 5.534 5.537 176,451 +0.00(+0.00%)
Dec 21, 2016 5.516 5.537 5.496 5.537 252,302 +0.04(+0.76%)
Dec 20, 2016 5.530 5.530 5.453 5.496 973,128 -0.03(-0.63%)
Dec 19, 2016 5.572 5.586 5.495 5.530 753,086 -0.03(-0.62%)
Dec 16, 2016 5.551 5.565 5.503 5.565 234,170 +0.06(+1.01%)
Dec 15, 2016 5.551 5.551 5.489 5.510 268,388 -0.06(-1.12%)
Dec 14, 2016 5.599 5.620 5.558 5.572 280,665 +0.01(+0.12%)
Dec 13, 2016 5.537 5.565 5.523 5.565 217,269 +0.06(+1.13%)
Dec 12, 2016 5.523 5.523 5.489 5.503 240,696 -0.02(-0.36%)
Dec 09, 2016 5.571 5.571 5.509 5.522 346,677 -0.06(-0.99%)
Dec 08, 2016 5.681 5.681 5.577 5.577 246,208 -0.13(-2.29%)
Dec 07, 2016 5.584 5.736 5.584 5.708 294,235 +0.10(+1.72%)
Dec 06, 2016 5.502 5.612 5.481 5.612 170,796 +0.12(+2.26%)
Dec 05, 2016 5.536 5.536 5.481 5.488 223,860 -0.03(-0.50%)
Dec 02, 2016 5.502 5.529 5.471 5.515 128,177 +0.03(+0.50%)
Dec 01, 2016 5.515 5.536 5.474 5.488 215,336 -0.07(-1.24%)
Nov 30, 2016 5.515 5.584 5.509 5.557 169,852 +0.03(+0.50%)
Nov 29, 2016 5.557 5.639 5.515 5.529 180,953 -0.06(-0.99%)
Nov 28, 2016 5.571 5.598 5.550 5.584 122,176 +0.03(+0.50%)
Nov 25, 2016 5.577 5.626 5.550 5.557 89,853 +0.01(+0.12%)
Nov 23, 2016 5.550 5.550 5.550 0 -0.05(-0.86%)
Nov 22, 2016 5.571 5.605 5.557 5.598 150,917 +0.06(+1.12%)
Nov 21, 2016 5.509 5.564 5.502 5.536 188,228 +0.03(+0.63%)
Nov 18, 2016 5.515 5.529 5.481 5.502 114,460 -0.01(-0.25%)
Nov 17, 2016 5.543 5.550 5.502 5.515 116,324 -0.01(-0.12%)
Nov 16, 2016 5.591 5.660 5.522 5.522 245,381 -0.11(-1.96%)
Nov 15, 2016 5.453 5.639 5.440 5.632 296,968 +0.18(+3.28%)
Nov 14, 2016 5.626 5.639 5.440 5.453 506,425 -0.19(-3.40%)
Nov 11, 2016 5.625 5.721 5.590 5.645 390,168 -0.01(-0.12%)
Nov 10, 2016 5.762 5.762 5.625 5.652 302,935 -0.13(-2.25%)
Nov 09, 2016 5.823 5.830 5.762 5.782 121,516 -0.08(-1.40%)
Nov 08, 2016 5.912 5.912 5.837 5.864 104,638 -0.01(-0.12%)
Nov 07, 2016 5.803 5.885 5.792 5.871 255,856 +0.10(+1.66%)
Nov 04, 2016 5.816 5.816 5.775 5.775 64,977 -0.03(-0.59%)
Nov 03, 2016 5.810 5.823 5.796 5.810 129,619 +0.00(+0.00%)
Nov 02, 2016 5.769 5.816 5.755 5.810 119,928 +0.05(+0.83%)
Nov 01, 2016 5.714 5.782 5.707 5.762 153,963 +0.03(+0.48%)
Oct 31, 2016 5.769 5.769 5.707 5.734 177,785 +0.00(+0.00%)
Oct 28, 2016 5.775 5.782 5.721 5.734 189,738 -0.04(-0.71%)
Oct 27, 2016 5.803 5.851 5.762 5.775 266,724 -0.04(-0.71%)
Oct 26, 2016 5.864 5.878 5.803 5.816 161,464 -0.02(-0.35%)
Oct 25, 2016 5.858 5.892 5.837 5.837 119,010 +0.01(+0.12%)
Oct 24, 2016 5.885 5.892 5.830 5.830 129,702 -0.01(-0.23%)
Oct 21, 2016 5.851 5.851 5.823 5.844 153,563 +0.05(+0.86%)
Oct 20, 2016 5.803 5.837 5.748 5.794 107,871 +0.03(+0.44%)
Oct 19, 2016 5.714 5.769 5.714 5.769 186,644 +0.08(+1.45%)
Oct 18, 2016 5.638 5.707 5.604 5.686 263,173 +0.06(+1.10%)
Oct 17, 2016 5.721 5.748 5.604 5.625 328,527 -0.09(-1.56%)
Oct 14, 2016 5.782 5.782 5.707 5.714 186,864 -0.06(-1.07%)
Oct 13, 2016 5.899 5.906 5.744 5.775 502,074 -0.13(-2.20%)
Oct 12, 2016 6.001 6.008 5.906 5.906 123,351 -0.09(-1.47%)
Oct 11, 2016 5.980 6.008 5.966 5.994 180,940 +0.01(+0.23%)
Oct 10, 2016 5.980 5.987 5.953 5.980 78,650 +0.03(+0.46%)
Oct 07, 2016 5.987 5.994 5.932 5.953 74,134 -0.01(-0.23%)
Oct 06, 2016 5.987 6.028 5.953 5.966 184,711 -0.03(-0.45%)
Oct 05, 2016 6.014 6.021 5.960 5.994 109,157 +0.00(+0.00%)
Oct 04, 2016 6.062 6.062 5.980 5.994 130,841 -0.04(-0.68%)
Oct 03, 2016 6.062 6.062 6.014 6.035 77,483 -0.01(-0.11%)
Sep 30, 2016 6.110 6.116 6.021 6.041 138,411 -0.02(-0.34%)
Sep 29, 2016 6.185 6.185 6.062 6.062 128,513 -0.11(-1.77%)
Sep 28, 2016 6.150 6.205 6.150 6.171 143,802 +0.01(+0.22%)
Sep 27, 2016 6.137 6.157 6.130 6.157 88,800 +0.03(+0.56%)
Sep 26, 2016 6.116 6.130 6.103 6.123 74,228 +0.02(+0.34%)
Sep 23, 2016 6.116 6.130 6.096 6.103 130,697 +0.00(+0.00%)
Sep 22, 2016 6.028 6.110 6.028 6.103 172,268 +0.08(+1.24%)
Sep 21, 2016 6.021 6.028 6.006 6.028 77,041 +0.03(+0.57%)
Sep 20, 2016 6.007 6.021 5.980 5.994 97,787 -0.01(-0.11%)
Sep 19, 2016 6.000 6.007 5.966 6.000 120,985 +0.01(+0.23%)
Sep 16, 2016 6.021 6.021 5.960 5.987 120,388 +0.01(+0.23%)
Sep 15, 2016 6.007 6.007 5.960 5.973 135,406 -0.03(-0.57%)
Sep 14, 2016 5.987 6.014 5.960 6.007 79,787 +0.03(+0.57%)
Sep 13, 2016 5.966 5.994 5.919 5.973 239,450 +0.02(+0.34%)
Sep 12, 2016 5.925 5.973 5.871 5.953 364,897 -0.01(-0.21%)
Sep 09, 2016 6.101 6.108 5.959 5.965 355,346 -0.15(-2.44%)
Sep 08, 2016 6.121 6.135 6.094 6.115 117,970 +0.01(+0.22%)
Sep 07, 2016 6.142 6.149 6.101 6.101 72,699 -0.03(-0.44%)
Sep 06, 2016 6.074 6.135 6.067 6.128 139,012 +0.06(+1.01%)
Sep 02, 2016 6.108 6.067 6.067 6.067 62,772 -0.02(-0.33%)
Sep 01, 2016 6.081 6.115 6.067 6.087 107,720 +0.01(+0.22%)
Aug 31, 2016 6.060 6.074 6.040 6.074 164,890 +0.03(+0.56%)
Aug 30, 2016 6.060 6.067 6.026 6.040 115,119 +0.00(+0.00%)
Aug 29, 2016 6.040 6.054 5.999 6.040 109,832 +0.04(+0.68%)
Aug 26, 2016 6.047 6.101 5.986 5.999 287,210 -0.08(-1.34%)
Aug 25, 2016 6.121 6.121 6.054 6.081 158,750 -0.02(-0.33%)
Aug 24, 2016 6.142 6.155 6.101 6.101 142,731 -0.01(-0.22%)
Aug 23, 2016 6.101 6.142 6.101 6.115 176,921 +0.01(+0.22%)
Aug 22, 2016 6.101 6.115 6.084 6.101 118,036 +0.01(+0.22%)
Aug 19, 2016 6.101 6.108 6.087 6.087 82,832 -0.01(-0.22%)
Aug 18, 2016 6.094 6.101 6.080 6.101 75,577 +0.01(+0.22%)
Aug 17, 2016 6.047 6.087 6.033 6.087 99,558 +0.06(+1.01%)
Aug 16, 2016 6.067 6.067 6.006 6.026 140,711 -0.01(-0.11%)
Aug 15, 2016 6.094 6.094 6.033 6.033 196,663 -0.06(-1.00%)
Aug 12, 2016 6.094 6.108 6.081 6.094 109,164 +0.05(+0.79%)
Aug 11, 2016 6.115 6.142 6.047 6.047 142,483 -0.10(-1.55%)
Aug 10, 2016 6.121 6.142 6.081 6.142 232,766 +0.06(+1.00%)
Aug 09, 2016 6.162 6.162 6.074 6.081 181,515 -0.07(-1.09%)
Aug 08, 2016 6.141 6.148 6.114 6.148 52,003 +0.02(+0.33%)
Aug 05, 2016 6.148 6.154 6.127 6.127 119,281 -0.02(-0.33%)
Aug 04, 2016 6.148 6.154 6.140 6.148 130,286 +0.01(+0.22%)
Aug 03, 2016 6.087 6.141 6.080 6.134 84,261 +0.07(+1.23%)
Aug 02, 2016 6.087 6.087 6.053 6.060 134,676 -0.03(-0.44%)
Aug 01, 2016 6.134 6.148 6.080 6.087 169,726 -0.07(-1.10%)
Jul 29, 2016 6.148 6.154 6.134 6.154 197,628 +0.05(+0.77%)
Jul 28, 2016 6.141 6.148 6.087 6.107 126,058 +0.01(+0.11%)
Jul 27, 2016 6.161 6.161 6.093 6.100 192,750 -0.03(-0.44%)
Jul 26, 2016 6.120 6.134 6.107 6.127 145,534 +0.04(+0.67%)
Jul 25, 2016 6.120 6.120 6.066 6.087 126,819 +0.01(+0.22%)
Jul 22, 2016 6.100 6.100 6.066 6.073 103,348 -0.01(-0.22%)
Jul 21, 2016 6.066 6.093 6.053 6.087 196,472 +0.03(+0.45%)
Jul 20, 2016 6.046 6.066 6.033 6.060 166,323 +0.04(+0.67%)
Jul 19, 2016 6.060 6.060 5.972 6.019 157,819 +0.01(+0.11%)
Jul 18, 2016 5.972 6.012 5.938 6.012 227,082 +0.09(+1.60%)
Jul 15, 2016 5.810 5.918 5.806 5.918 282,702 +0.15(+2.58%)
Jul 14, 2016 5.911 5.938 5.756 5.769 504,539 -0.16(-2.62%)
Jul 13, 2016 6.066 6.066 5.796 5.925 552,368 -0.09(-1.55%)
Jul 12, 2016 6.173 6.180 6.018 6.018 403,475 -0.15(-2.40%)
Jul 11, 2016 6.186 6.213 6.159 6.166 175,874 +0.00(+0.00%)
Jul 08, 2016 6.159 6.146 6.146 6.166 152,365 +0.02(+0.33%)
Jul 07, 2016 6.146 6.159 6.126 6.146 205,940 +0.01(+0.22%)
Jul 06, 2016 6.153 6.166 6.126 6.132 141,638 +0.03(+0.55%)
Jul 05, 2016 6.126 6.159 6.099 6.099 110,246 -0.03(-0.55%)
Jul 01, 2016 6.132 6.132 6.132 6.132 133,547 +0.03(+0.55%)
Jun 30, 2016 6.106 6.119 6.072 6.099 160,300 +0.01(+0.11%)
Jun 29, 2016 6.032 6.092 6.032 6.092 311,752 +0.06(+1.00%)
Jun 28, 2016 6.018 6.045 6.011 6.032 127,762 -0.01(-0.22%)
Jun 27, 2016 6.052 6.052 5.998 6.045 181,393 +0.05(+0.78%)
Jun 24, 2016 6.018 6.045 5.971 5.998 248,418 +0.03(+0.45%)
Jun 23, 2016 6.005 6.011 5.971 5.971 149,650 -0.02(-0.34%)
Jun 22, 2016 5.998 6.005 5.958 5.991 175,387 +0.00(+0.00%)
Jun 21, 2016 5.931 5.991 5.931 5.991 227,937 +0.09(+1.48%)
Jun 20, 2016 5.951 5.958 5.904 5.904 200,220 -0.03(-0.45%)
Jun 17, 2016 5.951 5.964 5.931 5.931 126,904 +0.00(+0.00%)
Jun 16, 2016 5.958 5.964 5.924 5.931 135,540 +0.01(+0.11%)
Jun 15, 2016 5.944 5.944 5.924 5.924 92,097 +0.00(+0.00%)
Jun 14, 2016 5.917 5.964 5.917 5.924 168,346 +0.01(+0.11%)
Jun 13, 2016 5.931 5.958 5.917 5.917 117,673 -0.02(-0.34%)
Jun 10, 2016 5.971 5.971 5.937 5.937 75,594 -0.01(-0.23%)
Jun 09, 2016 5.937 5.958 5.925 5.951 114,378 +0.04(+0.70%)
Jun 08, 2016 5.923 5.923 5.896 5.910 151,845 -0.01(-0.11%)
Jun 07, 2016 5.910 5.916 5.883 5.916 147,638 +0.03(+0.45%)
Jun 06, 2016 5.889 5.903 5.875 5.889 114,148 +0.03(+0.46%)
Jun 03, 2016 5.869 5.903 5.845 5.863 170,751 +0.02(+0.34%)
Jun 02, 2016 5.843 5.863 5.823 5.843 150,291 +0.00(+0.00%)
Jun 01, 2016 5.796 5.849 5.796 5.843 183,307 +0.08(+1.39%)
May 31, 2016 5.829 5.829 5.756 5.762 235,392 -0.07(-1.15%)
May 27, 2016 5.816 5.829 5.829 5.829 115,052 +0.01(+0.14%)
May 26, 2016 5.823 5.843 5.809 5.821 104,659 +0.01(+0.20%)
May 25, 2016 5.796 5.816 5.782 5.809 182,112 +0.01(+0.23%)
May 24, 2016 5.762 5.796 5.756 5.796 159,014 +0.04(+0.70%)
May 23, 2016 5.742 5.776 5.729 5.756 189,497 +0.03(+0.58%)
May 20, 2016 5.722 5.776 5.702 5.722 248,793 +0.03(+0.47%)
May 19, 2016 5.782 5.789 5.655 5.695 542,170 -0.11(-1.96%)
May 18, 2016 5.843 5.856 5.809 5.809 324,662 -0.01(-0.23%)
May 17, 2016 5.889 5.903 5.816 5.823 393,788 -0.05(-0.80%)
May 16, 2016 5.903 5.903 5.869 5.869 92,145 -0.03(-0.57%)
May 13, 2016 5.856 5.910 5.856 5.903 134,934 +0.05(+0.92%)
May 12, 2016 5.903 5.910 5.843 5.849 244,340 -0.03(-0.57%)
May 11, 2016 5.950 5.950 5.876 5.883 161,387 -0.05(-0.89%)
May 10, 2016 5.935 5.935 5.915 5.935 170,150 +0.01(+0.11%)
May 09, 2016 5.895 5.942 5.895 5.929 188,817 +0.01(+0.23%)
May 06, 2016 5.929 5.955 5.895 5.915 169,468 +0.00(+0.00%)
May 05, 2016 5.929 5.935 5.902 5.915 141,150 +0.00(+0.00%)
May 04, 2016 5.935 5.935 5.889 5.915 95,241 -0.01(-0.11%)
May 03, 2016 5.895 5.922 5.895 5.922 158,389 +0.02(+0.34%)
May 02, 2016 5.882 5.915 5.862 5.902 203,545 +0.04(+0.68%)
Apr 29, 2016 5.882 5.902 5.855 5.862 159,268 -0.01(-0.23%)
Apr 28, 2016 5.829 5.889 5.822 5.875 151,699 +0.03(+0.46%)
Apr 27, 2016 5.829 5.849 5.822 5.849 120,632 +0.02(+0.34%)
Apr 26, 2016 5.815 5.829 5.802 5.829 64,680 +0.02(+0.34%)
Apr 25, 2016 5.822 5.829 5.789 5.809 183,582 -0.02(-0.34%)
Apr 22, 2016 5.795 5.835 5.789 5.829 154,650 +0.05(+0.81%)
Apr 21, 2016 5.809 5.815 5.782 5.782 82,245 -0.03(-0.46%)
Apr 20, 2016 5.815 5.829 5.795 5.809 156,400 +0.00(+0.00%)
Apr 19, 2016 5.822 5.822 5.790 5.809 90,557 +0.01(+0.23%)
Apr 18, 2016 5.762 5.882 5.755 5.795 148,004 +0.05(+0.81%)
Apr 15, 2016 5.735 5.749 5.715 5.749 142,543 +0.04(+0.70%)
Apr 14, 2016 5.742 5.742 5.696 5.709 98,992 -0.01(-0.23%)
Apr 13, 2016 5.762 5.769 5.715 5.722 83,137 -0.03(-0.46%)
Apr 12, 2016 5.742 5.782 5.735 5.749 161,682 +0.03(+0.47%)
Apr 11, 2016 5.735 5.762 5.722 5.722 105,441 -0.01(-0.10%)
Apr 08, 2016 5.768 5.794 5.728 5.728 170,807 -0.03(-0.58%)
Apr 07, 2016 5.734 5.860 5.734 5.761 99,678 +0.03(+0.46%)
Apr 06, 2016 5.748 5.761 5.708 5.734 126,419 +0.01(+0.12%)
Apr 05, 2016 5.728 5.761 5.681 5.728 167,784 +0.03(+0.47%)
Apr 04, 2016 5.675 5.734 5.655 5.701 202,298 +0.03(+0.58%)
Apr 01, 2016 5.648 5.695 5.648 5.668 115,838 +0.03(+0.47%)
Mar 31, 2016 5.648 5.701 5.642 5.642 269,950 +0.00(+0.00%)
Mar 30, 2016 5.628 5.642 5.622 5.642 87,172 +0.01(+0.24%)
Mar 29, 2016 5.608 5.648 5.595 5.628 150,081 +0.03(+0.59%)
Mar 28, 2016 5.655 5.662 5.595 5.595 156,665 -0.05(-0.82%)
Mar 24, 2016 5.655 5.642 5.642 5.642 96,237 -0.01(-0.23%)
Mar 23, 2016 5.648 5.655 5.646 5.655 42,219 +0.02(+0.35%)
Mar 22, 2016 5.628 5.662 5.622 5.635 144,067 -0.01(-0.12%)
Mar 21, 2016 5.628 5.642 5.602 5.642 58,530 +0.02(+0.35%)
Mar 18, 2016 5.622 5.655 5.622 5.622 125,827 -0.01(-0.12%)
Mar 17, 2016 5.622 5.648 5.608 5.628 122,600 +0.01(+0.12%)
Mar 16, 2016 5.589 5.622 5.582 5.622 142,772 +0.04(+0.71%)
Mar 15, 2016 5.642 5.642 5.582 5.582 101,555 -0.05(-0.94%)
Mar 14, 2016 5.635 5.648 5.608 5.635 103,048 +0.02(+0.35%)
Mar 11, 2016 5.595 5.635 5.595 5.615 169,980 +0.02(+0.36%)
Mar 10, 2016 5.608 5.622 5.589 5.595 105,819 -0.01(-0.12%)
Mar 09, 2016 5.622 5.622 5.589 5.602 89,262 -0.01(-0.10%)
Mar 08, 2016 5.588 5.627 5.574 5.607 187,580 +0.02(+0.35%)
Mar 07, 2016 5.561 5.588 5.548 5.588 144,549 +0.03(+0.47%)
Mar 04, 2016 5.581 5.581 5.561 5.561 106,188 -0.01(-0.12%)
Mar 03, 2016 5.568 5.588 5.561 5.568 116,447 -0.01(-0.24%)
Mar 02, 2016 5.588 5.588 5.542 5.581 101,687 +0.00(+0.00%)
Mar 01, 2016 5.555 5.601 5.555 5.581 195,478 +0.04(+0.71%)
Feb 29, 2016 5.515 5.568 5.502 5.542 188,629 +0.05(+0.96%)
Feb 26, 2016 5.528 5.535 5.482 5.489 165,119 -0.03(-0.48%)
Feb 25, 2016 5.528 5.542 5.515 5.515 87,909 +0.00(+0.00%)
Feb 24, 2016 5.542 5.568 5.495 5.515 179,921 -0.02(-0.36%)
Feb 23, 2016 5.495 5.535 5.482 5.535 167,085 +0.06(+1.08%)
Feb 22, 2016 5.515 5.522 5.476 5.476 161,545 -0.05(-0.84%)
Feb 19, 2016 5.502 5.528 5.482 5.522 103,276 +0.03(+0.60%)
Feb 18, 2016 5.495 5.515 5.469 5.489 127,720 +0.03(+0.48%)
Feb 17, 2016 5.469 5.515 5.449 5.462 185,601 -0.01(-0.12%)
Feb 16, 2016 5.509 5.509 5.436 5.469 218,888 -0.05(-0.84%)
Feb 12, 2016 5.614 5.515 5.515 5.515 365,315 -0.09(-1.53%)
Feb 11, 2016 5.614 5.627 5.561 5.601 216,519 +0.01(+0.24%)
Feb 10, 2016 5.601 5.621 5.574 5.588 170,555 +0.01(+0.14%)
Feb 09, 2016 5.567 5.587 5.554 5.580 142,976 +0.02(+0.35%)
Feb 08, 2016 5.560 5.567 5.528 5.560 137,027 +0.01(+0.24%)
Feb 05, 2016 5.514 5.547 5.514 5.547 139,251 +0.03(+0.60%)
Feb 04, 2016 5.508 5.514 5.495 5.514 126,990 +0.01(+0.24%)
Feb 03, 2016 5.495 5.508 5.482 5.501 178,426 +0.03(+0.48%)
Feb 02, 2016 5.475 5.495 5.469 5.475 150,882 +0.01(+0.24%)
Feb 01, 2016 5.449 5.475 5.442 5.462 140,376 +0.02(+0.36%)
Jan 29, 2016 5.436 5.455 5.416 5.442 199,596 +0.03(+0.61%)
Jan 28, 2016 5.390 5.403 5.390 5.409 123,628 +0.04(+0.73%)
Jan 27, 2016 5.396 5.416 5.370 5.370 114,936 -0.01(-0.24%)
Jan 26, 2016 5.370 5.409 5.363 5.383 224,192 +0.03(+0.61%)
Jan 25, 2016 5.409 5.436 5.350 5.350 122,239 -0.05(-0.97%)
Jan 22, 2016 5.436 5.462 5.383 5.403 366,332 -0.01(-0.12%)
Jan 21, 2016 5.383 5.416 5.383 5.409 107,999 +0.05(+0.86%)
Jan 20, 2016 5.377 5.390 5.311 5.363 153,572 -0.01(-0.12%)
Jan 19, 2016 5.449 5.455 5.370 5.370 140,222 -0.07(-1.21%)
Jan 15, 2016 5.370 5.436 5.436 5.436 282,566 +0.05(+0.98%)
Jan 14, 2016 5.377 5.390 5.363 5.383 90,322 +0.02(+0.37%)
Jan 13, 2016 5.423 5.423 5.363 5.363 117,005 -0.04(-0.83%)
Jan 12, 2016 5.356 5.421 5.356 5.408 180,187 +0.07(+1.22%)
Jan 11, 2016 5.363 5.376 5.343 5.343 203,289 -0.04(-0.73%)
Jan 08, 2016 5.395 5.395 5.356 5.382 72,113 -0.01(-0.12%)
Jan 07, 2016 5.402 5.415 5.369 5.389 177,301 -0.01(-0.24%)
Jan 06, 2016 5.363 5.402 5.343 5.402 172,635 +0.05(+0.98%)
Jan 05, 2016 5.317 5.369 5.317 5.350 149,352 +0.03(+0.61%)
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.