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 )

6.270 +0.010 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 3.159 3.170 3.147 3.155 161,750 -0.02(-0.49%)
Apr 29, 2004 3.167 3.198 3.135 3.170 296,542 +0.04(+1.24%)
Apr 28, 2004 3.124 3.139 3.116 3.131 111,171 +0.01(+0.25%)
Apr 27, 2004 3.155 3.155 3.124 3.124 165,858 -0.02(-0.50%)
Apr 26, 2004 3.155 3.155 3.128 3.139 227,734 -0.00(-0.12%)
Apr 23, 2004 3.151 3.178 3.143 3.143 296,285 -0.02(-0.62%)
Apr 22, 2004 3.167 3.186 3.155 3.163 172,020 +0.00(+0.12%)
Apr 21, 2004 3.155 3.159 3.124 3.159 246,990 +0.00(+0.12%)
Apr 20, 2004 3.163 3.209 3.155 3.155 234,409 -0.01(-0.25%)
Apr 19, 2004 3.217 3.252 3.163 3.163 336,594 -0.05(-1.58%)
Apr 16, 2004 3.155 3.229 3.151 3.213 287,556 +0.05(+1.60%)
Apr 15, 2004 3.213 3.264 3.151 3.163 303,474 -0.04(-1.34%)
Apr 14, 2004 3.237 3.252 3.190 3.205 292,947 -0.04(-1.08%)
Apr 13, 2004 3.276 3.276 3.241 3.241 162,777 -0.04(-1.07%)
Apr 12, 2004 3.389 3.389 3.272 3.276 271,124 -0.11(-3.22%)
Apr 08, 2004 3.392 3.428 3.357 3.385 117,333 +0.03(+0.93%)
Apr 07, 2004 3.295 3.361 3.295 3.353 160,723 +0.06(+1.77%)
Apr 06, 2004 3.272 3.311 3.272 3.295 264,448 +0.03(+0.83%)
Apr 05, 2004 3.478 3.478 3.213 3.268 410,537 -0.20(-5.73%)
Apr 02, 2004 3.517 3.525 3.447 3.466 312,974 -0.08(-2.20%)
Apr 01, 2004 3.537 3.560 3.537 3.544 111,684 -0.01(-0.22%)
Mar 31, 2004 3.560 3.572 3.537 3.552 137,616 +0.00(+0.00%)
Mar 30, 2004 3.556 3.556 3.529 3.552 135,562 +0.00(+0.11%)
Mar 29, 2004 3.544 3.556 3.537 3.548 130,427 -0.00(-0.11%)
Mar 26, 2004 3.552 3.568 3.540 3.552 252,125 +0.01(+0.33%)
Mar 25, 2004 3.548 3.548 3.525 3.540 127,603 -0.01(-0.22%)
Mar 24, 2004 3.548 3.568 3.537 3.548 96,023 +0.01(+0.33%)
Mar 23, 2004 3.544 3.548 3.517 3.537 97,820 +0.01(+0.22%)
Mar 22, 2004 3.533 3.552 3.525 3.529 87,550 -0.01(-0.22%)
Mar 19, 2004 3.533 3.544 3.533 3.537 25,931 -0.00(-0.11%)
Mar 18, 2004 3.544 3.548 3.537 3.540 99,617 +0.01(+0.22%)
Mar 17, 2004 3.540 3.540 3.525 3.533 103,468 +0.00(+0.11%)
Mar 16, 2004 3.540 3.556 3.529 3.529 131,710 +0.00(+0.00%)
Mar 15, 2004 3.537 3.552 3.525 3.529 91,145 -0.02(-0.44%)
Mar 12, 2004 3.540 3.552 3.529 3.544 116,562 +0.00(+0.11%)
Mar 11, 2004 3.548 3.552 3.540 3.540 160,723 -0.00(-0.11%)
Mar 10, 2004 3.560 3.568 3.525 3.544 228,761 -0.03(-0.76%)
Mar 09, 2004 3.572 3.583 3.572 3.572 172,276 +0.00(+0.00%)
Mar 08, 2004 3.564 3.576 3.537 3.572 207,707 +0.01(+0.33%)
Mar 05, 2004 3.537 3.564 3.533 3.560 117,076 +0.02(+0.66%)
Mar 04, 2004 3.525 3.544 3.521 3.537 163,034 +0.01(+0.33%)
Mar 03, 2004 3.544 3.568 3.525 3.525 120,414 -0.02(-0.55%)
Mar 02, 2004 3.556 3.568 3.544 3.544 118,360 -0.00(-0.11%)
Mar 01, 2004 3.525 3.568 3.525 3.548 106,806 +0.00(+0.11%)
Feb 27, 2004 3.548 3.560 3.537 3.544 162,263 -0.00(-0.11%)
Feb 26, 2004 3.552 3.568 3.533 3.548 150,710 +0.02(+0.44%)
Feb 25, 2004 3.521 3.552 3.521 3.533 143,521 +0.01(+0.22%)
Feb 24, 2004 3.533 3.540 3.517 3.525 136,075 +0.02(+0.44%)
Feb 23, 2004 3.513 3.529 3.505 3.509 157,899 +0.00(+0.00%)
Feb 20, 2004 3.556 3.564 3.509 3.509 147,372 -0.05(-1.53%)
Feb 19, 2004 3.583 3.583 3.560 3.564 169,195 -0.02(-0.54%)
Feb 18, 2004 3.576 3.583 3.568 3.583 90,374 +0.02(+0.55%)
Feb 17, 2004 3.560 3.583 3.556 3.564 139,156 +0.00(+0.11%)
Feb 13, 2004 3.564 3.576 3.552 3.560 125,549 +0.01(+0.33%)
Feb 12, 2004 3.556 3.572 3.529 3.548 152,507 -0.01(-0.33%)
Feb 11, 2004 3.544 3.560 3.525 3.560 177,925 +0.03(+0.88%)
Feb 10, 2004 3.556 3.556 3.509 3.529 106,293 -0.02(-0.66%)
Feb 09, 2004 3.521 3.560 3.521 3.552 65,983 +0.03(+0.77%)
Feb 06, 2004 3.513 3.537 3.513 3.525 84,469 +0.03(+0.78%)
Feb 05, 2004 3.521 3.537 3.498 3.498 137,359 -0.02(-0.66%)
Feb 04, 2004 3.517 3.521 3.505 3.521 76,767 +0.02(+0.44%)
Feb 03, 2004 3.513 3.537 3.505 3.505 187,681 -0.03(-0.77%)
Feb 02, 2004 3.505 3.552 3.498 3.533 89,604 +0.02(+0.55%)
Jan 30, 2004 3.521 3.521 3.490 3.513 119,643 -0.01(-0.22%)
Jan 29, 2004 3.556 3.579 3.490 3.521 199,492 -0.04(-1.09%)
Jan 28, 2004 3.572 3.579 3.560 3.560 117,846 -0.01(-0.33%)
Jan 27, 2004 3.568 3.576 3.556 3.572 148,913 +0.01(+0.22%)
Jan 26, 2004 3.568 3.576 3.564 3.564 64,956 +0.00(+0.00%)
Jan 23, 2004 3.579 3.583 3.560 3.564 110,401 -0.02(-0.44%)
Jan 22, 2004 3.591 3.595 3.564 3.579 154,047 -0.01(-0.33%)
Jan 21, 2004 3.572 3.591 3.572 3.591 134,021 +0.02(+0.55%)
Jan 20, 2004 3.595 3.595 3.564 3.572 184,344 -0.00(-0.11%)
Jan 16, 2004 3.579 3.587 3.564 3.576 107,063 +0.01(+0.33%)
Jan 15, 2004 3.544 3.579 3.533 3.564 153,791 -0.00(-0.11%)
Jan 14, 2004 3.568 3.587 3.552 3.568 213,613 +0.06(+1.66%)
Jan 13, 2004 3.490 3.525 3.470 3.509 191,276 +0.03(+0.78%)
Jan 12, 2004 3.505 3.505 3.482 3.482 128,886 -0.02(-0.67%)
Jan 09, 2004 3.490 3.540 3.490 3.505 89,861 +0.02(+0.45%)
Jan 08, 2004 3.478 3.544 3.478 3.490 142,237 +0.00(+0.00%)
Jan 07, 2004 3.482 3.498 3.482 3.490 98,333 +0.04(+1.13%)
Jan 06, 2004 3.451 3.474 3.443 3.451 99,617 +0.00(+0.00%)
Jan 05, 2004 3.400 3.451 3.400 3.451 118,360 +0.05(+1.49%)
Jan 02, 2004 3.431 3.443 3.400 3.400 115,022 -0.03(-0.91%)
Dec 31, 2003 3.447 3.447 3.416 3.431 83,442 -0.01(-0.34%)
Dec 30, 2003 3.451 3.455 3.420 3.443 111,684 +0.01(+0.23%)
Dec 29, 2003 3.443 3.447 3.428 3.435 86,523 -0.01(-0.23%)
Dec 26, 2003 3.373 3.447 3.373 3.443 160,980 +0.07(+2.08%)
Dec 24, 2003 3.389 3.392 3.373 3.373 91,915 -0.02(-0.46%)
Dec 23, 2003 3.408 3.428 3.404 3.389 109,887 -0.04(-1.02%)
Dec 22, 2003 3.412 3.435 3.408 3.424 104,752 +0.01(+0.34%)
Dec 19, 2003 3.400 3.412 3.392 3.412 79,848 +0.02(+0.57%)
Dec 18, 2003 3.404 3.412 3.381 3.392 116,049 -0.02(-0.46%)
Dec 17, 2003 3.389 3.412 3.389 3.408 133,508 +0.02(+0.69%)
Dec 16, 2003 3.377 3.381 3.357 3.385 121,441 +0.02(+0.46%)
Dec 15, 2003 3.377 3.377 3.357 3.369 111,941 +0.00(+0.00%)
Dec 12, 2003 3.353 3.381 3.353 3.369 141,210 -0.00(-0.12%)
Dec 11, 2003 3.381 3.396 3.353 3.373 144,291 -0.03(-0.80%)
Dec 10, 2003 3.408 3.412 3.389 3.400 125,805 +0.00(+0.11%)
Dec 09, 2003 3.396 3.400 3.389 3.396 148,142 -0.03(-0.80%)
Dec 08, 2003 3.424 3.428 3.420 3.424 42,363 +0.00(+0.00%)
Dec 05, 2003 3.400 3.431 3.400 3.424 107,320 +0.02(+0.69%)
Dec 04, 2003 3.412 3.416 3.400 3.400 126,062 -0.01(-0.23%)
Dec 03, 2003 3.420 3.424 3.396 3.408 130,940 -0.02(-0.46%)
Dec 02, 2003 3.447 3.451 3.435 3.424 131,967 -0.01(-0.34%)
Dec 01, 2003 3.439 3.451 3.435 3.435 156,101 +0.00(+0.11%)
Nov 28, 2003 3.381 3.447 3.377 3.431 139,413 +0.06(+1.85%)
Nov 26, 2003 3.373 3.385 3.350 3.369 179,722 -0.02(-0.46%)
Nov 25, 2003 3.381 3.400 3.369 3.385 163,804 +0.02(+0.46%)
Nov 24, 2003 3.392 3.392 3.350 3.369 128,116 -0.02(-0.69%)
Nov 21, 2003 3.381 3.396 3.381 3.392 143,007 +0.01(+0.23%)
Nov 20, 2003 3.389 3.396 3.377 3.385 137,102 +0.02(+0.70%)
Nov 19, 2003 3.389 3.389 3.361 3.361 205,397 -0.03(-0.80%)
Nov 18, 2003 3.381 3.381 3.381 3.389 131,454 +0.00(+0.00%)
Nov 17, 2003 3.392 3.412 3.373 3.389 118,360 -0.01(-0.23%)
Nov 14, 2003 3.389 3.396 3.373 3.396 101,671 +0.03(+0.93%)
Nov 13, 2003 3.373 3.404 3.361 3.365 140,953 +0.01(+0.23%)
Nov 12, 2003 3.342 3.381 3.342 3.357 88,320 +0.01(+0.23%)
Nov 11, 2003 3.373 3.381 3.334 3.350 116,562 +0.02(+0.47%)
Nov 10, 2003 3.326 3.334 3.322 3.334 89,861 -0.00(-0.12%)
Nov 07, 2003 3.365 3.369 3.342 3.338 257,773 -0.01(-0.35%)
Nov 06, 2003 3.428 3.428 3.350 3.350 162,520 -0.08(-2.27%)
Nov 05, 2003 3.420 3.439 3.412 3.428 187,424 +0.00(+0.00%)
Nov 04, 2003 3.420 3.428 3.416 3.428 58,584 +0.03(+0.92%)
Nov 03, 2003 3.400 3.408 3.396 3.396 89,604 +0.00(+0.00%)
Oct 31, 2003 3.412 3.412 3.412 3.396 115,279 -0.02(-0.68%)
Oct 30, 2003 3.431 3.431 3.416 3.420 134,535 +0.01(+0.34%)
Oct 29, 2003 3.408 3.428 3.396 3.408 251,098 +0.02(+0.57%)
Oct 28, 2003 3.392 3.400 3.385 3.389 128,630 -0.01(-0.34%)
Oct 27, 2003 3.369 3.412 3.369 3.400 139,670 +0.03(+0.92%)
Oct 24, 2003 3.369 3.392 3.357 3.369 166,628 +0.02(+0.58%)
Oct 23, 2003 3.330 3.361 3.330 3.350 81,645 +0.00(+0.00%)
Oct 22, 2003 3.307 3.350 3.307 3.350 157,128 +0.05(+1.54%)
Oct 21, 2003 3.295 3.299 3.283 3.299 89,604 +0.02(+0.47%)
Oct 20, 2003 3.268 3.283 3.268 3.283 89,347 -0.01(-0.24%)
Oct 17, 2003 3.295 3.295 3.276 3.291 50,322 +0.01(+0.36%)
Oct 16, 2003 3.303 3.303 3.260 3.280 94,482 -0.01(-0.35%)
Oct 15, 2003 3.334 3.334 3.291 3.291 94,739 -0.04(-1.05%)
Oct 14, 2003 3.346 3.346 3.303 3.326 140,953 -0.01(-0.35%)
Oct 13, 2003 3.311 3.326 3.311 3.338 113,225 +0.03(+0.82%)
Oct 10, 2003 3.303 3.318 3.303 3.311 222,342 -0.04(-1.28%)
Oct 09, 2003 3.369 3.369 3.353 3.353 106,806 -0.01(-0.23%)
Oct 08, 2003 3.385 3.385 3.361 3.361 57,767 -0.02(-0.46%)
Oct 07, 2003 3.389 3.389 3.373 3.377 118,873 -0.02(-0.46%)
Oct 06, 2003 3.392 3.392 3.369 3.392 78,050 +0.00(+0.11%)
Oct 03, 2003 3.420 3.420 3.389 3.389 88,834 -0.01(-0.34%)
Oct 02, 2003 3.385 3.400 3.377 3.400 113,481 +0.00(+0.11%)
Oct 01, 2003 3.404 3.420 3.389 3.396 112,198 -0.03(-0.80%)
Sep 30, 2003 3.412 3.428 3.396 3.424 115,279 +0.01(+0.34%)
Sep 29, 2003 3.389 3.412 3.361 3.412 196,924 +0.03(+0.81%)
Sep 26, 2003 3.369 3.389 3.369 3.385 84,983 +0.00(+0.12%)
Sep 25, 2003 3.357 3.381 3.357 3.381 160,980 +0.05(+1.52%)
Sep 24, 2003 3.303 3.330 3.291 3.330 115,279 +0.02(+0.71%)
Sep 23, 2003 3.338 3.342 3.303 3.307 250,841 -0.03(-0.93%)
Sep 22, 2003 3.361 3.361 3.338 3.338 117,589 -0.01(-0.35%)
Sep 19, 2003 3.377 3.377 3.350 3.350 76,510 +0.00(+0.00%)
Sep 18, 2003 3.361 3.373 3.361 3.350 61,362 -0.03(-0.92%)
Sep 17, 2003 3.361 3.381 3.361 3.381 88,577 +0.05(+1.40%)
Sep 16, 2003 3.342 3.353 3.330 3.334 129,143 +0.00(+0.12%)
Sep 15, 2003 3.338 3.357 3.318 3.330 97,563 +0.01(+0.23%)
Sep 12, 2003 3.326 3.365 3.318 3.322 141,980 -0.03(-0.81%)
Sep 11, 2003 3.353 3.373 3.346 3.350 83,956 -0.04(-1.15%)
Sep 10, 2003 3.396 3.412 3.369 3.389 139,156 +0.01(+0.23%)
Sep 09, 2003 3.435 3.435 3.377 3.381 235,950 -0.04(-1.25%)
Sep 08, 2003 3.369 3.424 3.369 3.424 155,074 +0.04(+1.03%)
Sep 05, 2003 3.381 3.400 3.377 3.389 64,700 +0.02(+0.46%)
Sep 04, 2003 3.342 3.373 3.338 3.373 131,197 +0.02(+0.46%)
Sep 03, 2003 3.350 3.389 3.350 3.357 133,508 +0.00(+0.12%)
Sep 02, 2003 3.361 3.365 3.342 3.353 89,091 -0.00(-0.12%)
Aug 29, 2003 3.353 3.369 3.353 3.357 129,657 +0.02(+0.47%)
Aug 28, 2003 3.303 3.342 3.283 3.342 271,637 +0.06(+1.90%)
Aug 27, 2003 3.272 3.311 3.264 3.280 119,900 -0.01(-0.24%)
Aug 26, 2003 3.299 3.307 3.272 3.287 149,683 +0.00(+0.00%)
Aug 25, 2003 3.326 3.326 3.283 3.287 147,629 -0.03(-0.94%)
Aug 22, 2003 3.369 3.369 3.303 3.318 279,083 +0.05(+1.43%)
Aug 21, 2003 3.330 3.334 3.272 3.272 124,265 -0.06(-1.75%)
Aug 20, 2003 3.350 3.350 3.283 3.330 276,772 +0.05(+1.42%)
Aug 19, 2003 3.264 3.287 3.229 3.283 162,263 +0.03(+0.84%)
Aug 18, 2003 3.244 3.256 3.225 3.256 85,496 +0.03(+0.97%)
Aug 15, 2003 3.182 3.225 3.182 3.225 78,307 +0.04(+1.10%)
Aug 14, 2003 3.202 3.217 3.186 3.190 195,640 -0.01(-0.36%)
Aug 13, 2003 3.217 3.225 3.186 3.202 127,346 -0.02(-0.60%)
Aug 12, 2003 3.213 3.241 3.213 3.221 216,950 -0.05(-1.43%)
Aug 11, 2003 3.194 3.268 3.194 3.268 201,032 +0.07(+2.07%)
Aug 08, 2003 3.194 3.217 3.174 3.202 114,765 +0.01(+0.24%)
Aug 07, 2003 3.209 3.221 3.186 3.194 101,414 -0.02(-0.49%)
Aug 06, 2003 3.139 3.213 3.139 3.209 114,765 +0.06(+1.85%)
Aug 05, 2003 3.163 3.163 3.120 3.151 211,045 -0.03(-0.98%)
Aug 04, 2003 3.163 3.182 3.120 3.182 250,841 +0.00(+0.12%)
Aug 01, 2003 3.163 3.178 3.143 3.178 126,832 +0.00(+0.12%)
Jul 31, 2003 3.155 3.202 3.143 3.174 237,490 +0.00(+0.00%)
Jul 30, 2003 3.241 3.256 3.159 3.174 231,071 -0.04(-1.33%)
Jul 29, 2003 3.217 3.241 3.198 3.217 249,044 +0.02(+0.61%)
Jul 28, 2003 3.295 3.303 3.198 3.198 260,597 -0.11(-3.18%)
Jul 25, 2003 3.291 3.311 3.272 3.303 98,847 +0.02(+0.71%)
Jul 24, 2003 3.311 3.326 3.272 3.280 128,116 -0.02(-0.59%)
Jul 23, 2003 3.268 3.307 3.268 3.299 231,585 +0.01(+0.24%)
Jul 22, 2003 3.252 3.295 3.237 3.291 225,936 +0.06(+1.81%)
Jul 21, 2003 3.272 3.272 3.233 3.233 139,670 -0.02(-0.60%)
Jul 18, 2003 3.287 3.287 3.233 3.252 133,764 +0.04(+1.33%)
Jul 17, 2003 3.272 3.272 3.167 3.209 394,619 -0.01(-0.24%)
Jul 16, 2003 3.311 3.330 3.202 3.217 506,817 -0.10(-2.94%)
Jul 15, 2003 3.353 3.353 3.315 3.315 173,047 -0.03(-0.82%)
Jul 14, 2003 3.365 3.381 3.330 3.342 149,426 -0.05(-1.38%)
Jul 11, 2003 3.443 3.443 3.350 3.389 204,627 -0.06(-1.69%)
Jul 10, 2003 3.466 3.466 3.443 3.447 65,983 +0.00(+0.00%)
Jul 09, 2003 3.517 3.517 3.424 3.447 187,424 -0.02(-0.56%)
Jul 08, 2003 3.490 3.521 3.466 3.466 100,901 -0.05(-1.33%)
Jul 07, 2003 3.533 3.537 3.509 3.513 141,724 +0.02(+0.45%)
Jul 03, 2003 3.486 3.525 3.466 3.498 120,927 -0.00(-0.11%)
Jul 02, 2003 3.466 3.505 3.455 3.502 108,347 +0.07(+1.93%)
Jul 01, 2003 3.478 3.486 3.435 3.435 136,845 -0.04(-1.01%)
Jun 30, 2003 3.505 3.513 3.474 3.470 158,155 -0.03(-0.89%)
Jun 27, 2003 3.498 3.502 3.478 3.502 119,387 +0.04(+1.01%)
Jun 26, 2003 3.478 3.498 3.439 3.466 156,358 +0.01(+0.23%)
Jun 25, 2003 3.498 3.498 3.455 3.459 205,397 +0.03(+0.79%)
Jun 24, 2003 3.424 3.443 3.408 3.431 166,628 +0.00(+0.11%)
Jun 23, 2003 3.400 3.431 3.377 3.428 176,384 +0.04(+1.27%)
Jun 20, 2003 3.474 3.486 3.385 3.385 389,484 -0.12(-3.34%)
Jun 19, 2003 3.572 3.572 3.498 3.502 194,100 -0.07(-1.86%)
Jun 18, 2003 3.576 3.576 3.548 3.568 137,359 +0.01(+0.33%)
Jun 17, 2003 3.611 3.622 3.552 3.556 146,345 -0.03(-0.76%)
Jun 16, 2003 3.583 3.583 3.564 3.583 125,292 +0.00(+0.11%)
Jun 13, 2003 3.576 3.583 3.560 3.579 182,033 +0.04(+0.99%)
Jun 12, 2003 3.544 3.572 3.544 3.544 136,589 +0.02(+0.44%)
Jun 11, 2003 3.513 3.544 3.509 3.529 145,061 -0.01(-0.33%)
Jun 10, 2003 3.525 3.544 3.525 3.540 149,939 -0.00(-0.11%)
Jun 09, 2003 3.537 3.544 3.529 3.544 94,482 +0.00(+0.00%)
Jun 06, 2003 3.560 3.560 3.521 3.544 184,087 -0.04(-1.19%)
Jun 05, 2003 3.552 3.599 3.544 3.587 132,994 +0.01(+0.33%)
Jun 04, 2003 3.560 3.591 3.540 3.576 146,345 +0.02(+0.44%)
Jun 03, 2003 3.525 3.564 3.525 3.560 121,954 +0.02(+0.55%)
Jun 02, 2003 3.529 3.560 3.525 3.540 125,035 +0.01(+0.33%)
May 30, 2003 3.533 3.560 3.525 3.529 127,089 -0.02(-0.44%)
May 29, 2003 3.525 3.568 3.505 3.544 201,546 +0.02(+0.55%)
May 28, 2003 3.494 3.529 3.494 3.525 109,374 +0.02(+0.67%)
May 27, 2003 3.470 3.505 3.470 3.502 117,333 +0.01(+0.22%)
May 23, 2003 3.455 3.509 3.455 3.494 90,888 +0.02(+0.56%)
May 22, 2003 3.451 3.478 3.443 3.474 124,778 +0.01(+0.34%)
May 21, 2003 3.466 3.521 3.455 3.463 309,893 -0.00(-0.11%)
May 20, 2003 3.447 3.466 3.439 3.466 122,724 +0.03(+0.79%)
May 19, 2003 3.431 3.455 3.412 3.439 152,507 +0.00(+0.11%)
May 16, 2003 3.439 3.447 3.420 3.435 225,166 -0.01(-0.34%)
May 15, 2003 3.435 3.459 3.435 3.447 105,522 +0.00(+0.11%)
May 14, 2003 3.439 3.455 3.420 3.443 192,559 -0.01(-0.23%)
May 13, 2003 3.466 3.478 3.428 3.451 177,411 -0.02(-0.45%)
May 12, 2003 3.486 3.486 3.463 3.466 142,237 -0.01(-0.22%)
May 09, 2003 3.408 3.478 3.408 3.474 127,859 +0.04(+1.02%)
May 08, 2003 3.404 3.443 3.389 3.439 123,238 +0.05(+1.38%)
May 07, 2003 3.392 3.404 3.377 3.392 60,335 -0.01(-0.34%)
May 06, 2003 3.408 3.420 3.385 3.404 163,547 -0.01(-0.34%)
May 05, 2003 3.377 3.439 3.377 3.416 201,546 +0.02(+0.69%)
May 02, 2003 3.350 3.400 3.342 3.392 133,508 +0.05(+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.