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, 2010 3.630 3.665 3.603 3.656 159,578 +0.04(+1.24%)
Apr 29, 2010 3.652 3.652 3.612 3.612 172,677 -0.03(-0.74%)
Apr 28, 2010 3.625 3.639 3.621 3.639 140,718 -0.00(-0.07%)
Apr 27, 2010 3.656 3.656 3.616 3.641 176,937 -0.02(-0.42%)
Apr 26, 2010 3.639 3.656 3.625 3.656 123,634 +0.03(+0.86%)
Apr 23, 2010 3.630 3.670 3.625 3.625 163,724 -0.03(-0.73%)
Apr 22, 2010 3.634 3.656 3.616 3.652 81,954 +0.02(+0.49%)
Apr 21, 2010 3.647 3.647 3.607 3.634 68,689 +0.02(+0.49%)
Apr 20, 2010 3.598 3.621 3.598 3.616 111,214 +0.00(+0.12%)
Apr 19, 2010 3.549 3.612 3.549 3.612 139,793 +0.05(+1.38%)
Apr 16, 2010 3.567 3.594 3.549 3.563 218,047 -0.02(-0.65%)
Apr 15, 2010 3.585 3.603 3.573 3.586 127,829 -0.00(-0.09%)
Apr 14, 2010 3.572 3.598 3.572 3.589 86,550 +0.02(+0.50%)
Apr 13, 2010 3.585 3.594 3.563 3.572 146,363 -0.01(-0.31%)
Apr 12, 2010 3.561 3.596 3.556 3.583 171,837 +0.01(+0.25%)
Apr 09, 2010 3.556 3.578 3.543 3.574 269,245 +0.01(+0.37%)
Apr 08, 2010 3.543 3.561 3.527 3.561 165,550 +0.04(+1.13%)
Apr 07, 2010 3.529 3.543 3.521 3.521 174,193 +0.00(+0.00%)
Apr 06, 2010 3.538 3.552 3.516 3.521 223,680 -0.04(-1.12%)
Apr 05, 2010 3.640 3.649 3.543 3.561 295,851 -0.10(-2.67%)
Apr 01, 2010 3.623 3.658 3.658 3.658 149,564 +0.02(+0.49%)
Mar 31, 2010 3.605 3.640 3.592 3.640 211,895 +0.03(+0.86%)
Mar 30, 2010 3.574 3.614 3.574 3.609 93,347 +0.02(+0.62%)
Mar 29, 2010 3.561 3.587 3.556 3.587 115,513 +0.02(+0.62%)
Mar 26, 2010 3.547 3.574 3.547 3.565 101,884 +0.02(+0.50%)
Mar 25, 2010 3.552 3.565 3.547 3.547 88,844 -0.01(-0.25%)
Mar 24, 2010 3.552 3.565 3.547 3.556 131,197 -0.01(-0.30%)
Mar 23, 2010 3.578 3.578 3.547 3.567 198,423 +0.01(+0.18%)
Mar 22, 2010 3.516 3.561 3.516 3.560 110,574 +0.00(+0.12%)
Mar 19, 2010 3.507 3.556 3.498 3.556 152,096 +0.05(+1.32%)
Mar 18, 2010 3.516 3.521 3.503 3.510 119,104 -0.01(-0.30%)
Mar 17, 2010 3.494 3.525 3.494 3.521 260,575 +0.01(+0.38%)
Mar 16, 2010 3.476 3.525 3.476 3.507 337,867 +0.02(+0.51%)
Mar 15, 2010 3.498 3.503 3.485 3.489 189,465 -0.01(-0.38%)
Mar 12, 2010 3.507 3.509 3.494 3.503 143,777 -0.00(-0.13%)
Mar 11, 2010 3.525 3.534 3.494 3.507 197,200 -0.03(-0.75%)
Mar 10, 2010 3.543 3.552 3.521 3.534 193,677 -0.00(-0.13%)
Mar 09, 2010 3.534 3.543 3.521 3.538 128,697 +0.01(+0.31%)
Mar 08, 2010 3.567 3.567 3.518 3.527 264,101 -0.02(-0.62%)
Mar 05, 2010 3.536 3.571 3.536 3.549 216,248 +0.00(+0.12%)
Mar 04, 2010 3.532 3.549 3.527 3.545 137,771 -0.00(-0.12%)
Mar 03, 2010 3.554 3.558 3.540 3.549 80,175 +0.01(+0.37%)
Mar 02, 2010 3.554 3.563 3.518 3.536 183,289 -0.04(-1.11%)
Mar 01, 2010 3.545 3.576 3.545 3.576 167,874 +0.01(+0.25%)
Feb 26, 2010 3.545 3.576 3.518 3.567 228,990 +0.04(+1.25%)
Feb 25, 2010 3.487 3.532 3.479 3.523 180,745 +0.02(+0.63%)
Feb 24, 2010 3.479 3.518 3.452 3.501 202,629 -0.00(-0.13%)
Feb 23, 2010 3.448 3.505 3.448 3.505 154,042 +0.05(+1.53%)
Feb 22, 2010 3.514 3.523 3.435 3.452 239,587 -0.08(-2.37%)
Feb 19, 2010 3.501 3.567 3.501 3.536 146,821 +0.01(+0.25%)
Feb 18, 2010 3.523 3.585 3.492 3.527 287,877 +0.00(+0.00%)
Feb 17, 2010 3.492 3.549 3.492 3.527 164,963 +0.02(+0.63%)
Feb 16, 2010 3.435 3.514 3.435 3.505 340,628 +0.06(+1.66%)
Feb 12, 2010 3.435 3.448 3.448 3.448 102,388 +0.01(+0.26%)
Feb 11, 2010 3.430 3.457 3.426 3.439 111,556 +0.00(+0.13%)
Feb 10, 2010 3.448 3.457 3.421 3.435 204,967 +0.00(+0.06%)
Feb 09, 2010 3.503 3.503 3.432 3.432 510,311 -0.07(-2.00%)
Feb 08, 2010 3.555 3.577 3.498 3.502 265,744 -0.05(-1.37%)
Feb 05, 2010 3.498 3.564 3.459 3.551 175,838 +0.03(+0.75%)
Feb 04, 2010 3.538 3.538 3.507 3.524 257,428 -0.01(-0.37%)
Feb 03, 2010 3.568 3.568 3.529 3.538 248,576 -0.01(-0.37%)
Feb 02, 2010 3.555 3.573 3.546 3.551 199,786 -0.00(-0.12%)
Feb 01, 2010 3.481 3.568 3.481 3.555 211,239 +0.05(+1.50%)
Jan 29, 2010 3.481 3.520 3.441 3.503 249,294 +0.01(+0.24%)
Jan 28, 2010 3.498 3.507 3.494 3.494 197,612 -0.01(-0.36%)
Jan 27, 2010 3.489 3.507 3.481 3.507 295,064 +0.02(+0.50%)
Jan 26, 2010 3.437 3.498 3.437 3.489 183,671 +0.02(+0.63%)
Jan 25, 2010 3.467 3.503 3.445 3.467 290,236 +0.00(+0.13%)
Jan 22, 2010 3.410 3.476 3.410 3.463 134,531 +0.04(+1.15%)
Jan 21, 2010 3.450 3.467 3.410 3.424 223,938 -0.03(-0.89%)
Jan 20, 2010 3.459 3.489 3.441 3.454 135,707 -0.02(-0.63%)
Jan 19, 2010 3.437 3.489 3.437 3.476 183,272 +0.04(+1.15%)
Jan 15, 2010 3.445 3.437 3.437 3.437 129,637 -0.01(-0.38%)
Jan 14, 2010 3.481 3.481 3.445 3.450 200,553 -0.04(-1.01%)
Jan 13, 2010 3.450 3.503 3.450 3.485 214,914 +0.02(+0.63%)
Jan 12, 2010 3.445 3.498 3.445 3.463 300,905 +0.01(+0.38%)
Jan 11, 2010 3.454 3.467 3.445 3.450 194,677 +0.00(+0.13%)
Jan 08, 2010 3.437 3.445 3.424 3.445 184,890 +0.00(+0.13%)
Jan 07, 2010 3.415 3.441 3.402 3.441 185,961 +0.04(+1.29%)
Jan 06, 2010 3.375 3.424 3.375 3.397 188,025 +0.01(+0.39%)
Jan 05, 2010 3.366 3.388 3.358 3.384 71,289 +0.01(+0.39%)
Jan 04, 2010 3.380 3.397 3.362 3.371 176,886 -0.00(-0.13%)
Dec 31, 2009 3.340 3.375 3.375 3.375 196,393 +0.06(+1.72%)
Dec 30, 2009 3.327 3.336 3.309 3.318 151,013 -0.03(-0.79%)
Dec 29, 2009 3.318 3.349 3.318 3.345 155,280 +0.02(+0.66%)
Dec 28, 2009 3.314 3.336 3.314 3.323 107,023 +0.01(+0.40%)
Dec 24, 2009 3.305 3.323 3.296 3.309 81,810 +0.01(+0.27%)
Dec 23, 2009 3.296 3.318 3.292 3.301 122,994 +0.00(+0.00%)
Dec 22, 2009 3.318 3.323 3.292 3.301 128,977 -0.01(-0.40%)
Dec 21, 2009 3.345 3.349 3.301 3.314 270,672 -0.03(-0.79%)
Dec 18, 2009 3.336 3.362 3.323 3.340 244,159 +0.00(+0.00%)
Dec 17, 2009 3.340 3.358 3.336 3.340 194,746 -0.01(-0.26%)
Dec 16, 2009 3.353 3.375 3.327 3.349 221,118 -0.02(-0.52%)
Dec 15, 2009 3.410 3.410 3.340 3.366 251,691 -0.04(-1.29%)
Dec 14, 2009 3.362 3.415 3.353 3.410 207,963 +0.02(+0.52%)
Dec 11, 2009 3.358 3.402 3.336 3.393 216,825 +0.03(+0.91%)
Dec 10, 2009 3.353 3.370 3.336 3.362 175,690 +0.01(+0.39%)
Dec 09, 2009 3.419 3.419 3.345 3.349 194,778 -0.07(-2.13%)
Dec 08, 2009 3.419 3.441 3.388 3.422 148,409 +0.02(+0.47%)
Dec 07, 2009 3.406 3.432 3.402 3.406 154,025 -0.02(-0.64%)
Dec 04, 2009 3.375 3.441 3.373 3.428 214,016 +0.03(+0.90%)
Dec 03, 2009 3.345 3.397 3.340 3.397 242,691 +0.05(+1.44%)
Dec 02, 2009 3.309 3.353 3.305 3.349 277,407 +0.04(+1.19%)
Dec 01, 2009 3.323 3.331 3.305 3.309 259,599 -0.02(-0.53%)
Nov 30, 2009 3.371 3.371 3.318 3.327 305,572 +0.00(+0.13%)
Nov 27, 2009 3.318 3.331 3.305 3.323 121,670 -0.01(-0.40%)
Nov 25, 2009 3.345 3.375 3.301 3.336 202,148 -0.02(-0.65%)
Nov 24, 2009 3.292 3.375 3.292 3.358 193,834 +0.05(+1.46%)
Nov 23, 2009 3.283 3.323 3.252 3.309 176,649 +0.04(+1.34%)
Nov 20, 2009 3.244 3.266 3.235 3.266 198,054 +0.02(+0.54%)
Nov 19, 2009 3.248 3.257 3.217 3.248 196,701 -0.02(-0.54%)
Nov 18, 2009 3.257 3.287 3.248 3.266 189,086 +0.01(+0.27%)
Nov 17, 2009 3.248 3.266 3.239 3.257 155,775 +0.00(+0.00%)
Nov 16, 2009 3.235 3.261 3.235 3.257 138,323 +0.01(+0.41%)
Nov 13, 2009 3.239 3.266 3.217 3.244 197,352 +0.00(+0.14%)
Nov 12, 2009 3.252 3.270 3.222 3.239 263,037 -0.04(-1.20%)
Nov 11, 2009 3.305 3.321 3.270 3.279 234,095 -0.03(-0.93%)
Nov 10, 2009 3.283 3.314 3.274 3.309 197,140 -0.00(-0.13%)
Nov 09, 2009 3.274 3.327 3.244 3.314 245,644 +0.04(+1.26%)
Nov 06, 2009 3.279 3.301 3.261 3.273 128,152 -0.01(-0.32%)
Nov 05, 2009 3.226 3.287 3.226 3.283 282,777 +0.05(+1.63%)
Nov 04, 2009 3.235 3.248 3.213 3.230 202,930 -0.01(-0.40%)
Nov 03, 2009 3.222 3.244 3.222 3.244 114,641 +0.00(+0.14%)
Nov 02, 2009 3.213 3.244 3.204 3.239 174,457 +0.02(+0.68%)
Oct 30, 2009 3.257 3.261 3.187 3.217 212,089 -0.01(-0.41%)
Oct 29, 2009 3.204 3.239 3.204 3.230 158,381 +0.04(+1.10%)
Oct 28, 2009 3.244 3.252 3.187 3.195 148,849 -0.05(-1.49%)
Oct 27, 2009 3.244 3.252 3.222 3.244 151,995 +0.02(+0.68%)
Oct 26, 2009 3.226 3.235 3.204 3.222 221,216 +0.00(+0.14%)
Oct 23, 2009 3.213 3.230 3.213 3.217 222,842 -0.03(-0.95%)
Oct 22, 2009 3.266 3.266 3.239 3.248 126,972 -0.01(-0.40%)
Oct 21, 2009 3.283 3.314 3.252 3.261 169,579 -0.03(-0.93%)
Oct 20, 2009 3.244 3.305 3.230 3.292 443,184 +0.07(+2.32%)
Oct 19, 2009 3.187 3.252 3.178 3.217 170,529 +0.01(+0.41%)
Oct 16, 2009 3.151 3.204 3.151 3.204 94,622 +0.05(+1.53%)
Oct 15, 2009 3.156 3.204 3.116 3.156 407,667 -0.05(-1.51%)
Oct 14, 2009 3.261 3.301 3.182 3.204 401,513 -0.11(-3.18%)
Oct 13, 2009 3.222 3.345 3.222 3.309 257,268 +0.07(+2.31%)
Oct 12, 2009 3.306 3.327 3.094 3.235 829,113 -0.13(-3.79%)
Oct 09, 2009 3.463 3.463 3.358 3.362 273,039 -0.12(-3.40%)
Oct 08, 2009 3.476 3.489 3.463 3.481 107,403 -0.00(-0.05%)
Oct 07, 2009 3.441 3.485 3.424 3.482 241,971 +0.05(+1.33%)
Oct 06, 2009 3.445 3.445 3.410 3.437 143,406 +0.01(+0.38%)
Oct 05, 2009 3.424 3.432 3.402 3.424 162,626 +0.02(+0.52%)
Oct 02, 2009 3.358 3.428 3.358 3.406 269,066 +0.04(+1.04%)
Oct 01, 2009 3.410 3.415 3.362 3.371 154,369 -0.02(-0.52%)
Sep 30, 2009 3.481 3.481 3.371 3.388 295,406 +0.00(+0.13%)
Sep 29, 2009 3.323 3.432 3.314 3.384 469,644 +0.05(+1.45%)
Sep 28, 2009 3.336 3.362 3.318 3.336 157,673 +0.00(+0.13%)
Sep 25, 2009 3.358 3.366 3.323 3.331 218,874 -0.01(-0.39%)
Sep 24, 2009 3.388 3.393 3.340 3.345 238,306 -0.03(-0.78%)
Sep 23, 2009 3.349 3.384 3.327 3.371 179,217 +0.03(+0.79%)
Sep 22, 2009 3.415 3.415 3.331 3.345 157,456 +0.00(+0.00%)
Sep 21, 2009 3.384 3.384 3.340 3.345 210,380 -0.03(-0.91%)
Sep 18, 2009 3.345 3.388 3.336 3.375 153,628 +0.02(+0.52%)
Sep 17, 2009 3.362 3.375 3.340 3.358 119,818 +0.01(+0.26%)
Sep 16, 2009 3.323 3.362 3.309 3.349 222,653 +0.02(+0.66%)
Sep 15, 2009 3.287 3.327 3.287 3.327 158,623 +0.03(+0.80%)
Sep 14, 2009 3.270 3.305 3.261 3.301 194,632 +0.02(+0.67%)
Sep 11, 2009 3.314 3.314 3.266 3.279 174,222 -0.03(-0.80%)
Sep 10, 2009 3.323 3.323 3.266 3.305 198,172 -0.02(-0.66%)
Sep 09, 2009 3.375 3.380 3.305 3.327 208,840 -0.06(-1.69%)
Sep 08, 2009 3.349 3.384 3.338 3.384 191,290 +0.04(+1.05%)
Sep 04, 2009 3.287 3.353 3.253 3.349 174,806 +0.10(+3.11%)
Sep 03, 2009 3.261 3.270 3.227 3.248 205,926 +0.01(+0.41%)
Sep 02, 2009 3.279 3.301 3.208 3.235 278,129 -0.04(-1.34%)
Sep 01, 2009 3.292 3.301 3.248 3.279 276,359 +0.01(+0.40%)
Aug 31, 2009 3.266 3.279 3.248 3.266 299,700 +0.01(+0.40%)
Aug 28, 2009 3.222 3.270 3.208 3.252 442,281 +0.05(+1.60%)
Aug 27, 2009 3.160 3.213 3.147 3.201 517,383 +0.03(+0.87%)
Aug 26, 2009 3.151 3.178 3.147 3.173 267,266 +0.02(+0.56%)
Aug 25, 2009 3.165 3.173 3.138 3.156 183,509 -0.00(-0.14%)
Aug 24, 2009 3.134 3.160 3.129 3.160 302,655 +0.02(+0.70%)
Aug 21, 2009 3.178 3.178 3.125 3.138 336,140 -0.03(-0.97%)
Aug 20, 2009 3.134 3.169 3.134 3.169 142,246 +0.02(+0.70%)
Aug 19, 2009 3.125 3.160 3.108 3.147 183,527 +0.02(+0.70%)
Aug 18, 2009 3.108 3.129 3.099 3.125 126,407 +0.03(+0.85%)
Aug 17, 2009 3.094 3.116 3.077 3.099 199,745 -0.00(-0.14%)
Aug 14, 2009 3.099 3.112 3.086 3.103 105,255 -0.01(-0.42%)
Aug 13, 2009 3.108 3.116 3.099 3.116 112,454 +0.01(+0.18%)
Aug 12, 2009 3.116 3.121 3.099 3.111 117,672 +0.01(+0.25%)
Aug 11, 2009 3.094 3.112 3.091 3.103 159,395 +0.00(+0.00%)
Aug 10, 2009 3.086 3.103 3.086 3.103 86,326 +0.01(+0.29%)
Aug 07, 2009 3.094 3.103 3.077 3.094 100,725 +0.01(+0.28%)
Aug 06, 2009 3.037 3.108 2.888 3.086 186,840 -0.02(-0.57%)
Aug 05, 2009 3.103 3.112 3.083 3.103 142,125 +0.00(+0.14%)
Aug 04, 2009 3.125 3.134 3.094 3.099 212,654 -0.03(-0.98%)
Aug 03, 2009 3.090 3.143 3.072 3.129 152,259 +0.02(+0.56%)
Jul 31, 2009 3.116 3.116 3.064 3.112 220,202 +0.04(+1.43%)
Jul 30, 2009 3.077 3.077 3.050 3.068 167,891 +0.00(+0.14%)
Jul 29, 2009 3.059 3.094 3.058 3.064 315,617 +0.02(+0.72%)
Jul 28, 2009 3.072 3.072 3.029 3.042 114,575 -0.01(-0.43%)
Jul 27, 2009 3.061 3.068 3.037 3.055 69,860 -0.01(-0.29%)
Jul 24, 2009 3.037 3.068 3.035 3.064 1,453 +0.02(+0.72%)
Jul 23, 2009 3.002 3.042 3.002 3.042 128,188 +0.04(+1.46%)
Jul 22, 2009 2.989 3.015 2.989 2.998 107,558 -0.00(-0.15%)
Jul 21, 2009 3.007 3.010 2.993 3.002 128,908 +0.00(+0.15%)
Jul 20, 2009 2.993 3.007 2.993 2.998 99,206 +0.01(+0.29%)
Jul 17, 2009 2.993 3.002 2.989 2.989 43,880 +0.00(+0.00%)
Jul 16, 2009 2.993 3.007 2.985 2.989 157,730 -0.01(-0.29%)
Jul 15, 2009 2.963 3.007 2.963 2.998 245,585 +0.04(+1.19%)
Jul 14, 2009 2.914 2.963 2.914 2.963 138,411 +0.05(+1.66%)
Jul 13, 2009 2.928 2.937 2.901 2.914 209,138 -0.03(-0.90%)
Jul 10, 2009 2.932 2.943 2.928 2.941 76,832 +0.01(+0.30%)
Jul 09, 2009 2.954 2.963 2.928 2.932 129,061 -0.02(-0.60%)
Jul 08, 2009 2.936 2.950 2.910 2.950 133,192 +0.02(+0.75%)
Jul 07, 2009 2.932 2.932 2.897 2.928 123,030 -0.00(-0.15%)
Jul 06, 2009 2.932 2.932 2.914 2.932 160,302 -0.01(-0.45%)
Jul 02, 2009 2.928 2.963 2.910 2.945 106,038 +0.01(+0.30%)
Jul 01, 2009 2.941 2.976 2.932 2.936 152,754 -0.00(-0.15%)
Jun 30, 2009 2.950 2.954 2.928 2.941 123,944 -0.02(-0.59%)
Jun 29, 2009 2.932 2.958 2.928 2.958 59,635 +0.02(+0.75%)
Jun 26, 2009 2.941 2.963 2.928 2.936 327,024 -0.02(-0.74%)
Jun 25, 2009 2.923 2.958 2.923 2.958 213,927 +0.05(+1.81%)
Jun 24, 2009 2.901 2.932 2.892 2.906 115,530 +0.01(+0.45%)
Jun 23, 2009 2.884 2.923 2.879 2.892 179,422 -0.01(-0.30%)
Jun 22, 2009 2.919 2.932 2.892 2.901 113,933 -0.02(-0.60%)
Jun 19, 2009 2.932 2.954 2.914 2.919 132,059 -0.03(-0.89%)
Jun 18, 2009 2.932 2.950 2.919 2.945 97,246 +0.02(+0.60%)
Jun 17, 2009 2.945 2.958 2.928 2.928 54,181 -0.02(-0.74%)
Jun 16, 2009 2.928 2.967 2.928 2.950 95,410 +0.00(+0.00%)
Jun 15, 2009 2.923 2.967 2.923 2.950 164,446 +0.00(+0.15%)
Jun 12, 2009 2.967 2.967 2.945 2.945 91,414 -0.03(-1.03%)
Jun 11, 2009 2.967 2.985 2.963 2.976 87,522 +0.01(+0.30%)
Jun 10, 2009 2.971 2.985 2.958 2.967 47,145 +0.00(+0.00%)
Jun 09, 2009 2.954 2.967 2.945 2.967 132,706 +0.00(+0.00%)
Jun 08, 2009 2.985 2.988 2.941 2.967 135,418 -0.02(-0.59%)
Jun 05, 2009 2.998 3.007 2.954 2.985 315,400 -0.01(-0.29%)
Jun 04, 2009 2.998 3.002 2.971 2.993 136,302 +0.00(+0.00%)
Jun 03, 2009 3.064 3.064 2.967 2.993 202,499 -0.07(-2.29%)
Jun 02, 2009 3.046 3.068 2.971 3.064 239,604 +0.04(+1.16%)
Jun 01, 2009 3.059 3.064 3.024 3.029 167,832 -0.03(-0.86%)
May 29, 2009 3.125 3.125 3.003 3.055 228,452 -0.03(-0.85%)
May 28, 2009 3.015 3.086 3.011 3.081 177,410 +0.06(+1.89%)
May 27, 2009 2.980 3.055 2.980 3.024 394,117 +0.05(+1.77%)
May 26, 2009 2.950 2.985 2.932 2.971 204,376 +0.04(+1.35%)
May 22, 2009 2.945 2.958 2.932 2.932 74,784 +0.00(+0.00%)
May 21, 2009 2.954 2.971 2.932 2.932 187,965 -0.03(-0.89%)
May 20, 2009 2.976 2.976 2.950 2.958 83,672 -0.00(-0.15%)
May 19, 2009 2.958 2.980 2.941 2.963 93,975 -0.01(-0.44%)
May 18, 2009 2.958 2.980 2.954 2.976 116,806 +0.01(+0.44%)
May 15, 2009 2.936 2.963 2.932 2.963 59,756 +0.04(+1.35%)
May 14, 2009 2.875 2.936 2.875 2.923 144,308 +0.02(+0.76%)
May 13, 2009 2.910 2.923 2.897 2.901 111,570 -0.01(-0.38%)
May 12, 2009 2.906 2.914 2.897 2.912 192,766 +0.00(+0.08%)
May 11, 2009 2.941 2.945 2.906 2.910 125,352 -0.04(-1.49%)
May 08, 2009 2.954 2.989 2.950 2.954 200,330 -0.03(-0.88%)
May 07, 2009 2.967 2.980 2.941 2.980 115,254 +0.04(+1.34%)
May 06, 2009 2.936 2.954 2.931 2.941 92,314 -0.01(-0.45%)
May 05, 2009 2.923 2.954 2.906 2.954 76,964 +0.03(+1.05%)
May 04, 2009 2.945 2.984 2.914 2.923 124,937 -0.01(-0.30%)
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.