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 )

5.880 +0.010 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Apr 30, 2004 3.560 3.573 3.546 3.555 143,536 -0.02(-0.49%)
Apr 29, 2004 3.568 3.603 3.533 3.573 263,150 +0.04(+1.24%)
Apr 28, 2004 3.520 3.538 3.511 3.529 98,653 +0.01(+0.25%)
Apr 27, 2004 3.555 3.555 3.520 3.520 147,182 -0.02(-0.50%)
Apr 26, 2004 3.555 3.555 3.524 3.538 202,090 -0.00(-0.12%)
Apr 23, 2004 3.551 3.582 3.542 3.542 262,923 -0.02(-0.62%)
Apr 22, 2004 3.568 3.590 3.555 3.564 152,650 +0.00(+0.12%)
Apr 21, 2004 3.555 3.560 3.520 3.560 219,178 +0.00(+0.12%)
Apr 20, 2004 3.564 3.617 3.555 3.555 208,014 -0.01(-0.25%)
Apr 19, 2004 3.625 3.665 3.564 3.564 298,693 -0.06(-1.58%)
Apr 16, 2004 3.555 3.639 3.551 3.621 255,176 +0.06(+1.60%)
Apr 15, 2004 3.621 3.678 3.551 3.564 269,302 -0.05(-1.34%)
Apr 14, 2004 3.647 3.665 3.595 3.612 259,961 -0.04(-1.08%)
Apr 13, 2004 3.691 3.691 3.652 3.652 144,448 -0.04(-1.07%)
Apr 12, 2004 3.819 3.819 3.687 3.691 240,595 -0.12(-3.22%)
Apr 08, 2004 3.823 3.862 3.783 3.814 104,121 +0.04(+0.93%)
Apr 07, 2004 3.713 3.788 3.713 3.779 142,625 +0.07(+1.77%)
Apr 06, 2004 3.687 3.731 3.687 3.713 234,671 +0.03(+0.83%)
Apr 05, 2004 3.919 3.919 3.621 3.682 364,310 -0.22(-5.73%)
Apr 02, 2004 3.963 3.972 3.884 3.906 277,732 -0.09(-2.20%)
Apr 01, 2004 3.985 4.012 3.985 3.994 99,108 -0.01(-0.22%)
Mar 31, 2004 4.012 4.025 3.985 4.003 122,120 +0.00(+0.00%)
Mar 30, 2004 4.007 4.007 3.977 4.003 120,297 +0.00(+0.11%)
Mar 29, 2004 3.994 4.007 3.985 3.998 115,740 -0.00(-0.11%)
Mar 26, 2004 4.003 4.020 3.990 4.003 223,735 +0.01(+0.33%)
Mar 25, 2004 3.998 3.998 3.972 3.990 113,234 -0.01(-0.22%)
Mar 24, 2004 3.998 4.020 3.985 3.998 85,210 +0.01(+0.33%)
Mar 23, 2004 3.994 3.998 3.963 3.985 86,805 +0.01(+0.22%)
Mar 22, 2004 3.981 4.003 3.972 3.977 77,692 -0.01(-0.22%)
Mar 19, 2004 3.981 3.994 3.981 3.985 23,011 -0.00(-0.11%)
Mar 18, 2004 3.994 3.998 3.985 3.990 88,400 +0.01(+0.22%)
Mar 17, 2004 3.990 3.990 3.972 3.981 91,818 +0.00(+0.11%)
Mar 16, 2004 3.990 4.007 3.977 3.977 116,880 +0.00(+0.00%)
Mar 15, 2004 3.985 4.003 3.972 3.977 80,881 -0.02(-0.44%)
Mar 12, 2004 3.990 4.003 3.977 3.994 103,437 +0.00(+0.11%)
Mar 11, 2004 3.998 4.003 3.990 3.990 142,625 -0.00(-0.11%)
Mar 10, 2004 4.012 4.020 3.972 3.994 203,002 -0.03(-0.76%)
Mar 09, 2004 4.025 4.038 4.025 4.025 152,878 +0.00(+0.00%)
Mar 08, 2004 4.016 4.029 3.985 4.025 184,319 +0.01(+0.33%)
Mar 05, 2004 3.985 4.016 3.981 4.012 103,893 +0.03(+0.66%)
Mar 04, 2004 3.972 3.994 3.968 3.985 144,676 +0.01(+0.33%)
Mar 03, 2004 3.994 4.020 3.972 3.972 106,855 -0.02(-0.55%)
Mar 02, 2004 4.007 4.020 3.994 3.994 105,032 -0.00(-0.11%)
Mar 01, 2004 3.972 4.020 3.972 3.998 94,779 +0.00(+0.11%)
Feb 27, 2004 3.998 4.012 3.985 3.994 143,992 -0.00(-0.11%)
Feb 26, 2004 4.003 4.020 3.981 3.998 133,739 +0.02(+0.44%)
Feb 25, 2004 3.968 4.003 3.968 3.981 127,360 +0.01(+0.22%)
Feb 24, 2004 3.981 3.990 3.963 3.972 120,753 +0.02(+0.44%)
Feb 23, 2004 3.959 3.977 3.950 3.955 140,119 +0.00(+0.00%)
Feb 20, 2004 4.007 4.016 3.955 3.955 130,778 -0.06(-1.53%)
Feb 19, 2004 4.038 4.038 4.012 4.016 150,144 -0.02(-0.54%)
Feb 18, 2004 4.029 4.038 4.020 4.038 80,198 +0.02(+0.55%)
Feb 17, 2004 4.012 4.038 4.007 4.016 123,487 +0.00(+0.11%)
Feb 13, 2004 4.016 4.029 4.003 4.012 111,411 +0.01(+0.33%)
Feb 12, 2004 4.007 4.025 3.977 3.998 135,334 -0.01(-0.33%)
Feb 11, 2004 3.994 4.012 3.972 4.012 157,890 +0.04(+0.88%)
Feb 10, 2004 4.007 4.007 3.955 3.977 94,324 -0.03(-0.66%)
Feb 09, 2004 3.968 4.012 3.968 4.003 58,553 +0.03(+0.77%)
Feb 06, 2004 3.959 3.985 3.959 3.972 74,958 +0.03(+0.78%)
Feb 05, 2004 3.968 3.985 3.941 3.941 121,892 -0.03(-0.66%)
Feb 04, 2004 3.963 3.968 3.950 3.968 68,123 +0.02(+0.44%)
Feb 03, 2004 3.959 3.985 3.950 3.950 166,548 -0.03(-0.77%)
Feb 02, 2004 3.950 4.003 3.941 3.981 79,514 +0.02(+0.55%)
Jan 30, 2004 3.968 3.968 3.933 3.959 106,171 -0.01(-0.22%)
Jan 29, 2004 4.007 4.034 3.933 3.968 177,028 -0.04(-1.09%)
Jan 28, 2004 4.025 4.034 4.012 4.012 104,576 -0.01(-0.33%)
Jan 27, 2004 4.020 4.029 4.007 4.025 132,145 +0.01(+0.22%)
Jan 26, 2004 4.020 4.029 4.016 4.016 57,642 +0.00(+0.00%)
Jan 23, 2004 4.034 4.038 4.012 4.016 97,969 -0.02(-0.44%)
Jan 22, 2004 4.047 4.051 4.016 4.034 136,701 -0.01(-0.33%)
Jan 21, 2004 4.025 4.047 4.025 4.047 118,930 +0.02(+0.55%)
Jan 20, 2004 4.051 4.051 4.016 4.025 163,586 -0.00(-0.11%)
Jan 16, 2004 4.034 4.042 4.016 4.029 95,007 +0.01(+0.33%)
Jan 15, 2004 3.994 4.034 3.981 4.016 136,473 -0.00(-0.11%)
Jan 14, 2004 4.020 4.042 4.003 4.020 189,559 +0.07(+1.66%)
Jan 13, 2004 3.933 3.972 3.911 3.955 169,738 +0.03(+0.78%)
Jan 12, 2004 3.950 3.950 3.924 3.924 114,373 -0.03(-0.67%)
Jan 09, 2004 3.933 3.990 3.933 3.950 79,742 +0.02(+0.45%)
Jan 08, 2004 3.919 3.994 3.919 3.933 126,221 +0.00(+0.00%)
Jan 07, 2004 3.924 3.941 3.924 3.933 87,261 +0.04(+1.13%)
Jan 06, 2004 3.889 3.915 3.880 3.889 88,400 +0.00(+0.00%)
Jan 05, 2004 3.832 3.889 3.832 3.889 105,032 +0.06(+1.49%)
Jan 02, 2004 3.867 3.880 3.832 3.832 102,070 -0.04(-0.91%)
Dec 31, 2003 3.884 3.884 3.849 3.867 74,046 -0.01(-0.34%)
Dec 30, 2003 3.889 3.893 3.854 3.880 99,108 +0.01(+0.23%)
Dec 29, 2003 3.880 3.884 3.862 3.871 76,780 -0.01(-0.23%)
Dec 26, 2003 3.801 3.884 3.801 3.880 142,853 +0.08(+2.08%)
Dec 24, 2003 3.819 3.823 3.801 3.801 81,565 -0.02(-0.46%)
Dec 23, 2003 3.840 3.862 3.836 3.819 97,513 -0.04(-1.02%)
Dec 22, 2003 3.845 3.871 3.840 3.858 92,957 +0.01(+0.34%)
Dec 19, 2003 3.832 3.845 3.823 3.845 70,857 +0.02(+0.57%)
Dec 18, 2003 3.836 3.845 3.810 3.823 102,981 -0.02(-0.46%)
Dec 17, 2003 3.819 3.845 3.819 3.840 118,474 +0.03(+0.69%)
Dec 16, 2003 3.805 3.810 3.783 3.814 107,766 +0.02(+0.46%)
Dec 15, 2003 3.805 3.805 3.783 3.797 99,336 +0.00(+0.00%)
Dec 12, 2003 3.779 3.810 3.779 3.797 125,309 -0.00(-0.12%)
Dec 11, 2003 3.810 3.827 3.779 3.801 128,043 -0.03(-0.80%)
Dec 10, 2003 3.840 3.845 3.819 3.832 111,639 +0.00(+0.11%)
Dec 09, 2003 3.827 3.832 3.819 3.827 131,461 -0.03(-0.80%)
Dec 08, 2003 3.858 3.862 3.854 3.858 37,592 +0.00(+0.00%)
Dec 05, 2003 3.832 3.867 3.832 3.858 95,235 +0.03(+0.69%)
Dec 04, 2003 3.845 3.849 3.832 3.832 111,867 -0.01(-0.23%)
Dec 03, 2003 3.854 3.858 3.827 3.840 116,196 -0.02(-0.45%)
Dec 02, 2003 3.884 3.889 3.871 3.858 117,107 -0.01(-0.34%)
Dec 01, 2003 3.876 3.889 3.871 3.871 138,524 +0.00(+0.11%)
Nov 28, 2003 3.810 3.884 3.805 3.867 123,715 +0.07(+1.85%)
Nov 26, 2003 3.801 3.814 3.775 3.797 159,485 -0.02(-0.46%)
Nov 25, 2003 3.810 3.832 3.797 3.814 145,359 +0.02(+0.46%)
Nov 24, 2003 3.823 3.823 3.775 3.797 113,690 -0.03(-0.69%)
Nov 21, 2003 3.810 3.827 3.810 3.823 126,904 +0.01(+0.23%)
Nov 20, 2003 3.819 3.827 3.805 3.814 121,664 +0.03(+0.70%)
Nov 19, 2003 3.819 3.819 3.788 3.788 182,269 -0.03(-0.80%)
Nov 18, 2003 3.810 3.810 3.810 3.819 116,652 +0.00(+0.00%)
Nov 17, 2003 3.823 3.845 3.801 3.819 105,032 -0.01(-0.23%)
Nov 14, 2003 3.819 3.827 3.801 3.827 90,223 +0.04(+0.93%)
Nov 13, 2003 3.801 3.836 3.788 3.792 125,082 +0.01(+0.23%)
Nov 12, 2003 3.766 3.810 3.766 3.783 78,375 +0.01(+0.23%)
Nov 11, 2003 3.801 3.810 3.757 3.775 103,437 +0.02(+0.47%)
Nov 10, 2003 3.748 3.757 3.744 3.757 79,742 -0.00(-0.12%)
Nov 07, 2003 3.792 3.797 3.766 3.761 228,747 -0.01(-0.35%)
Nov 06, 2003 3.862 3.862 3.775 3.775 144,220 -0.09(-2.27%)
Nov 05, 2003 3.854 3.876 3.845 3.862 166,320 +0.00(+0.00%)
Nov 04, 2003 3.854 3.862 3.849 3.862 51,987 +0.04(+0.92%)
Nov 03, 2003 3.832 3.840 3.827 3.827 79,514 +0.00(+0.00%)
Oct 31, 2003 3.845 3.845 3.845 3.827 102,298 -0.03(-0.68%)
Oct 30, 2003 3.867 3.867 3.849 3.854 119,386 +0.01(+0.34%)
Oct 29, 2003 3.840 3.862 3.827 3.840 222,823 +0.02(+0.57%)
Oct 28, 2003 3.823 3.832 3.814 3.819 114,145 -0.01(-0.34%)
Oct 27, 2003 3.797 3.845 3.797 3.832 123,942 +0.04(+0.92%)
Oct 24, 2003 3.797 3.823 3.783 3.797 147,865 +0.02(+0.58%)
Oct 23, 2003 3.753 3.788 3.753 3.775 72,451 +0.00(+0.00%)
Oct 22, 2003 3.726 3.775 3.726 3.775 139,435 +0.06(+1.53%)
Oct 21, 2003 3.713 3.718 3.700 3.718 79,514 +0.02(+0.47%)
Oct 20, 2003 3.682 3.700 3.682 3.700 79,287 -0.01(-0.24%)
Oct 17, 2003 3.713 3.713 3.691 3.709 44,655 +0.01(+0.36%)
Oct 16, 2003 3.722 3.722 3.674 3.696 83,843 -0.01(-0.35%)
Oct 15, 2003 3.757 3.757 3.709 3.709 84,071 -0.04(-1.05%)
Oct 14, 2003 3.770 3.770 3.722 3.748 125,082 -0.01(-0.35%)
Oct 13, 2003 3.731 3.748 3.731 3.761 100,475 +0.03(+0.82%)
Oct 10, 2003 3.722 3.740 3.722 3.731 197,306 -0.05(-1.28%)
Oct 09, 2003 3.797 3.797 3.779 3.779 94,779 -0.01(-0.23%)
Oct 08, 2003 3.814 3.814 3.788 3.788 51,263 -0.02(-0.46%)
Oct 07, 2003 3.819 3.819 3.801 3.805 105,488 -0.02(-0.46%)
Oct 06, 2003 3.823 3.823 3.797 3.823 69,262 +0.00(+0.11%)
Oct 03, 2003 3.854 3.854 3.819 3.819 78,831 -0.01(-0.34%)
Oct 02, 2003 3.814 3.832 3.805 3.832 100,703 +0.00(+0.11%)
Oct 01, 2003 3.836 3.854 3.819 3.827 99,564 -0.03(-0.80%)
Sep 30, 2003 3.845 3.862 3.827 3.858 102,298 +0.01(+0.34%)
Sep 29, 2003 3.819 3.845 3.788 3.845 174,750 +0.03(+0.81%)
Sep 26, 2003 3.797 3.819 3.797 3.814 75,413 +0.00(+0.12%)
Sep 25, 2003 3.783 3.810 3.783 3.810 142,853 +0.06(+1.52%)
Sep 24, 2003 3.722 3.753 3.709 3.753 102,298 +0.03(+0.71%)
Sep 23, 2003 3.761 3.766 3.722 3.726 222,596 -0.04(-0.93%)
Sep 22, 2003 3.788 3.788 3.761 3.761 104,349 -0.01(-0.35%)
Sep 19, 2003 3.805 3.805 3.775 3.775 67,895 +0.00(+0.00%)
Sep 18, 2003 3.788 3.801 3.788 3.775 54,452 -0.04(-0.92%)
Sep 17, 2003 3.788 3.810 3.788 3.810 78,603 +0.05(+1.40%)
Sep 16, 2003 3.766 3.779 3.753 3.757 114,601 +0.00(+0.12%)
Sep 15, 2003 3.761 3.783 3.740 3.753 86,577 +0.01(+0.23%)
Sep 12, 2003 3.748 3.792 3.740 3.744 125,993 -0.03(-0.81%)
Sep 11, 2003 3.779 3.801 3.770 3.775 74,502 -0.04(-1.15%)
Sep 10, 2003 3.827 3.845 3.797 3.819 123,487 +0.01(+0.23%)
Sep 09, 2003 3.871 3.871 3.805 3.810 209,381 -0.05(-1.25%)
Sep 08, 2003 3.797 3.858 3.797 3.858 137,613 +0.04(+1.03%)
Sep 05, 2003 3.810 3.832 3.805 3.819 57,414 +0.02(+0.46%)
Sep 04, 2003 3.766 3.801 3.761 3.801 116,424 +0.02(+0.46%)
Sep 03, 2003 3.775 3.819 3.775 3.783 118,474 +0.00(+0.12%)
Sep 02, 2003 3.788 3.792 3.766 3.779 79,059 -0.00(-0.12%)
Aug 29, 2003 3.779 3.797 3.779 3.783 115,057 +0.02(+0.47%)
Aug 28, 2003 3.722 3.766 3.700 3.766 241,050 +0.07(+1.90%)
Aug 27, 2003 3.687 3.731 3.678 3.696 106,399 -0.01(-0.24%)
Aug 26, 2003 3.718 3.726 3.687 3.704 132,828 +0.00(+0.00%)
Aug 25, 2003 3.748 3.748 3.700 3.704 131,005 -0.04(-0.94%)
Aug 22, 2003 3.797 3.797 3.722 3.740 247,658 +0.05(+1.43%)
Aug 21, 2003 3.753 3.757 3.687 3.687 110,272 -0.07(-1.75%)
Aug 20, 2003 3.775 3.775 3.700 3.753 245,607 +0.05(+1.42%)
Aug 19, 2003 3.678 3.704 3.639 3.700 143,992 +0.03(+0.84%)
Aug 18, 2003 3.656 3.669 3.634 3.669 75,869 +0.04(+0.97%)
Aug 15, 2003 3.586 3.634 3.586 3.634 69,490 +0.04(+1.10%)
Aug 14, 2003 3.608 3.625 3.590 3.595 173,611 -0.01(-0.36%)
Aug 13, 2003 3.625 3.634 3.590 3.608 113,006 -0.02(-0.60%)
Aug 12, 2003 3.621 3.652 3.621 3.630 192,521 -0.05(-1.43%)
Aug 11, 2003 3.599 3.682 3.599 3.682 178,395 +0.07(+2.07%)
Aug 08, 2003 3.599 3.625 3.577 3.608 101,842 +0.01(+0.24%)
Aug 07, 2003 3.617 3.630 3.590 3.599 89,995 -0.02(-0.49%)
Aug 06, 2003 3.538 3.621 3.538 3.617 101,842 +0.07(+1.85%)
Aug 05, 2003 3.564 3.564 3.516 3.551 187,281 -0.04(-0.98%)
Aug 04, 2003 3.564 3.586 3.516 3.586 222,596 +0.00(+0.12%)
Aug 01, 2003 3.564 3.582 3.542 3.582 112,551 +0.00(+0.12%)
Jul 31, 2003 3.555 3.608 3.542 3.577 210,748 +0.00(+0.00%)
Jul 30, 2003 3.652 3.669 3.560 3.577 205,052 -0.05(-1.33%)
Jul 29, 2003 3.625 3.652 3.603 3.625 221,001 +0.02(+0.61%)
Jul 28, 2003 3.713 3.722 3.603 3.603 231,253 -0.12(-3.18%)
Jul 25, 2003 3.709 3.731 3.687 3.722 87,716 +0.03(+0.71%)
Jul 24, 2003 3.731 3.748 3.687 3.696 113,690 -0.02(-0.59%)
Jul 23, 2003 3.682 3.726 3.682 3.718 205,508 +0.01(+0.24%)
Jul 22, 2003 3.665 3.713 3.647 3.709 200,495 +0.07(+1.81%)
Jul 21, 2003 3.687 3.687 3.643 3.643 123,942 -0.02(-0.60%)
Jul 18, 2003 3.704 3.704 3.643 3.665 118,702 +0.05(+1.33%)
Jul 17, 2003 3.687 3.687 3.568 3.617 350,184 -0.01(-0.24%)
Jul 16, 2003 3.731 3.753 3.608 3.625 449,748 -0.11(-2.94%)
Jul 15, 2003 3.779 3.779 3.735 3.735 153,561 -0.03(-0.82%)
Jul 14, 2003 3.792 3.810 3.753 3.766 132,600 -0.05(-1.38%)
Jul 11, 2003 3.880 3.880 3.775 3.819 181,585 -0.07(-1.69%)
Jul 10, 2003 3.906 3.906 3.880 3.884 58,553 +0.00(+0.00%)
Jul 09, 2003 3.963 3.963 3.858 3.884 166,320 -0.02(-0.56%)
Jul 08, 2003 3.933 3.968 3.906 3.906 89,539 -0.05(-1.33%)
Jul 07, 2003 3.981 3.985 3.955 3.959 125,765 +0.02(+0.45%)
Jul 03, 2003 3.928 3.972 3.906 3.941 107,310 -0.00(-0.11%)
Jul 02, 2003 3.906 3.950 3.893 3.946 96,146 +0.07(+1.93%)
Jul 01, 2003 3.919 3.928 3.871 3.871 121,436 -0.04(-1.01%)
Jun 30, 2003 3.950 3.959 3.915 3.911 140,347 -0.04(-0.89%)
Jun 27, 2003 3.941 3.946 3.919 3.946 105,943 +0.04(+1.01%)
Jun 26, 2003 3.919 3.941 3.876 3.906 138,752 +0.01(+0.23%)
Jun 25, 2003 3.941 3.941 3.893 3.898 182,269 +0.03(+0.79%)
Jun 24, 2003 3.858 3.880 3.840 3.867 147,865 +0.00(+0.11%)
Jun 23, 2003 3.832 3.867 3.805 3.862 156,523 +0.05(+1.27%)
Jun 20, 2003 3.915 3.928 3.814 3.814 345,627 -0.13(-3.34%)
Jun 19, 2003 4.025 4.025 3.941 3.946 172,244 -0.07(-1.86%)
Jun 18, 2003 4.029 4.029 3.998 4.020 121,892 +0.01(+0.33%)
Jun 17, 2003 4.069 4.082 4.003 4.007 129,866 -0.03(-0.76%)
Jun 16, 2003 4.038 4.038 4.016 4.038 111,184 +0.00(+0.11%)
Jun 13, 2003 4.029 4.038 4.012 4.034 161,535 +0.04(+0.99%)
Jun 12, 2003 3.994 4.025 3.994 3.994 121,208 +0.02(+0.44%)
Jun 11, 2003 3.959 3.994 3.955 3.977 128,727 -0.01(-0.33%)
Jun 10, 2003 3.972 3.994 3.972 3.990 133,056 -0.00(-0.11%)
Jun 09, 2003 3.985 3.994 3.977 3.994 83,843 +0.00(+0.00%)
Jun 06, 2003 4.012 4.012 3.968 3.994 163,358 -0.05(-1.19%)
Jun 05, 2003 4.003 4.056 3.994 4.042 118,019 +0.01(+0.33%)
Jun 04, 2003 4.012 4.047 3.990 4.029 129,866 +0.02(+0.44%)
Jun 03, 2003 3.972 4.016 3.972 4.012 108,222 +0.02(+0.55%)
Jun 02, 2003 3.977 4.012 3.972 3.990 110,956 +0.01(+0.33%)
May 30, 2003 3.981 4.012 3.972 3.977 112,778 -0.02(-0.44%)
May 29, 2003 3.972 4.020 3.950 3.994 178,851 +0.02(+0.55%)
May 28, 2003 3.937 3.977 3.937 3.972 97,058 +0.03(+0.67%)
May 27, 2003 3.911 3.950 3.911 3.946 104,121 +0.01(+0.22%)
May 23, 2003 3.893 3.955 3.893 3.937 80,654 +0.02(+0.56%)
May 22, 2003 3.889 3.919 3.880 3.915 110,728 +0.01(+0.34%)
May 21, 2003 3.906 3.968 3.893 3.902 274,998 -0.00(-0.11%)
May 20, 2003 3.884 3.906 3.876 3.906 108,905 +0.03(+0.79%)
May 19, 2003 3.867 3.893 3.845 3.876 135,334 +0.00(+0.11%)
May 16, 2003 3.876 3.884 3.854 3.871 199,812 -0.01(-0.34%)
May 15, 2003 3.871 3.898 3.871 3.884 93,640 +0.00(+0.11%)
May 14, 2003 3.876 3.893 3.854 3.880 170,877 -0.01(-0.23%)
May 13, 2003 3.906 3.919 3.862 3.889 157,434 -0.02(-0.45%)
May 12, 2003 3.928 3.928 3.902 3.906 126,221 -0.01(-0.22%)
May 09, 2003 3.840 3.919 3.840 3.915 113,462 +0.04(+1.02%)
May 08, 2003 3.836 3.880 3.819 3.876 109,361 +0.05(+1.38%)
May 07, 2003 3.823 3.836 3.805 3.823 53,541 -0.01(-0.34%)
May 06, 2003 3.840 3.854 3.814 3.836 145,131 -0.01(-0.34%)
May 05, 2003 3.805 3.876 3.805 3.849 178,851 +0.03(+0.69%)
May 02, 2003 3.775 3.832 3.766 3.823 118,474 +0.06(+1.63%)
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.