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, 2010 3.567 3.602 3.540 3.593 162,391 +0.04(+1.24%)
Apr 29, 2010 3.589 3.589 3.549 3.549 175,721 -0.03(-0.74%)
Apr 28, 2010 3.562 3.575 3.558 3.575 143,199 -0.00(-0.07%)
Apr 27, 2010 3.593 3.593 3.554 3.578 180,057 -0.02(-0.42%)
Apr 26, 2010 3.575 3.593 3.562 3.593 125,814 +0.03(+0.86%)
Apr 23, 2010 3.567 3.606 3.562 3.562 166,610 -0.03(-0.73%)
Apr 22, 2010 3.571 3.593 3.554 3.589 83,398 +0.02(+0.49%)
Apr 21, 2010 3.584 3.584 3.545 3.571 69,900 +0.02(+0.49%)
Apr 20, 2010 3.536 3.558 3.536 3.554 113,174 +0.00(+0.12%)
Apr 19, 2010 3.488 3.549 3.488 3.549 142,257 +0.05(+1.38%)
Apr 16, 2010 3.505 3.532 3.488 3.501 221,891 -0.02(-0.65%)
Apr 15, 2010 3.523 3.540 3.511 3.524 130,083 -0.00(-0.09%)
Apr 14, 2010 3.510 3.536 3.510 3.527 88,076 +0.02(+0.50%)
Apr 13, 2010 3.523 3.532 3.501 3.510 148,943 -0.01(-0.31%)
Apr 12, 2010 3.499 3.534 3.494 3.521 174,866 +0.01(+0.25%)
Apr 09, 2010 3.494 3.516 3.481 3.512 273,992 +0.01(+0.37%)
Apr 08, 2010 3.481 3.499 3.465 3.499 168,468 +0.04(+1.13%)
Apr 07, 2010 3.468 3.481 3.460 3.460 177,264 +0.00(+0.00%)
Apr 06, 2010 3.477 3.490 3.455 3.460 227,623 -0.04(-1.12%)
Apr 05, 2010 3.577 3.586 3.481 3.499 301,067 -0.10(-2.67%)
Apr 01, 2010 3.560 3.595 3.595 3.595 152,201 +0.02(+0.49%)
Mar 31, 2010 3.542 3.577 3.529 3.577 215,630 +0.03(+0.86%)
Mar 30, 2010 3.512 3.551 3.512 3.547 94,992 +0.02(+0.62%)
Mar 29, 2010 3.499 3.525 3.494 3.525 117,550 +0.02(+0.62%)
Mar 26, 2010 3.486 3.512 3.486 3.503 103,680 +0.02(+0.50%)
Mar 25, 2010 3.490 3.503 3.486 3.486 90,410 -0.01(-0.25%)
Mar 24, 2010 3.490 3.503 3.486 3.494 133,510 -0.01(-0.30%)
Mar 23, 2010 3.516 3.516 3.486 3.505 201,921 +0.01(+0.18%)
Mar 22, 2010 3.455 3.499 3.455 3.499 112,523 +0.00(+0.12%)
Mar 19, 2010 3.446 3.494 3.438 3.494 154,777 +0.05(+1.32%)
Mar 18, 2010 3.455 3.460 3.442 3.449 121,204 -0.01(-0.30%)
Mar 17, 2010 3.433 3.464 3.433 3.460 265,169 +0.01(+0.38%)
Mar 16, 2010 3.416 3.464 3.416 3.446 343,823 +0.02(+0.51%)
Mar 15, 2010 3.438 3.442 3.425 3.429 192,805 -0.01(-0.38%)
Mar 12, 2010 3.446 3.448 3.433 3.442 146,312 -0.00(-0.13%)
Mar 11, 2010 3.464 3.473 3.433 3.446 200,676 -0.03(-0.75%)
Mar 10, 2010 3.481 3.490 3.460 3.473 197,091 -0.00(-0.13%)
Mar 09, 2010 3.473 3.481 3.460 3.477 130,966 +0.01(+0.31%)
Mar 08, 2010 3.505 3.505 3.457 3.466 268,757 -0.02(-0.62%)
Mar 05, 2010 3.475 3.510 3.475 3.488 220,060 +0.00(+0.12%)
Mar 04, 2010 3.470 3.488 3.466 3.483 140,200 -0.00(-0.12%)
Mar 03, 2010 3.492 3.496 3.479 3.488 81,589 +0.01(+0.37%)
Mar 02, 2010 3.492 3.501 3.457 3.475 186,520 -0.04(-1.11%)
Mar 01, 2010 3.483 3.514 3.483 3.514 170,833 +0.01(+0.25%)
Feb 26, 2010 3.483 3.514 3.457 3.505 233,027 +0.04(+1.25%)
Feb 25, 2010 3.427 3.470 3.418 3.462 183,931 +0.02(+0.63%)
Feb 24, 2010 3.418 3.457 3.392 3.440 206,202 -0.00(-0.13%)
Feb 23, 2010 3.388 3.444 3.388 3.444 156,758 +0.05(+1.53%)
Feb 22, 2010 3.453 3.462 3.375 3.392 243,810 -0.08(-2.37%)
Feb 19, 2010 3.440 3.505 3.440 3.475 149,409 +0.01(+0.25%)
Feb 18, 2010 3.462 3.523 3.431 3.466 292,952 +0.00(+0.00%)
Feb 17, 2010 3.431 3.488 3.431 3.466 167,871 +0.02(+0.63%)
Feb 16, 2010 3.375 3.453 3.375 3.444 346,633 +0.06(+1.66%)
Feb 12, 2010 3.375 3.388 3.388 3.388 104,193 +0.01(+0.26%)
Feb 11, 2010 3.371 3.397 3.366 3.379 113,522 +0.00(+0.13%)
Feb 10, 2010 3.388 3.397 3.362 3.375 208,581 +0.00(+0.06%)
Feb 09, 2010 3.442 3.442 3.373 3.373 519,307 -0.07(-2.00%)
Feb 08, 2010 3.494 3.515 3.438 3.442 270,428 -0.05(-1.37%)
Feb 05, 2010 3.438 3.502 3.399 3.489 178,938 +0.03(+0.75%)
Feb 04, 2010 3.476 3.476 3.446 3.463 261,966 -0.01(-0.37%)
Feb 03, 2010 3.507 3.507 3.468 3.476 252,958 -0.01(-0.37%)
Feb 02, 2010 3.494 3.511 3.485 3.489 203,308 -0.00(-0.12%)
Feb 01, 2010 3.420 3.507 3.420 3.494 214,963 +0.05(+1.50%)
Jan 29, 2010 3.420 3.459 3.381 3.442 253,689 +0.01(+0.24%)
Jan 28, 2010 3.438 3.446 3.433 3.434 201,096 -0.01(-0.36%)
Jan 27, 2010 3.429 3.446 3.420 3.446 300,265 +0.02(+0.50%)
Jan 26, 2010 3.377 3.438 3.377 3.429 186,909 +0.02(+0.63%)
Jan 25, 2010 3.407 3.442 3.386 3.407 295,352 +0.00(+0.13%)
Jan 22, 2010 3.351 3.416 3.351 3.403 136,903 +0.04(+1.15%)
Jan 21, 2010 3.390 3.407 3.351 3.364 227,886 -0.03(-0.89%)
Jan 20, 2010 3.399 3.429 3.381 3.394 138,099 -0.02(-0.63%)
Jan 19, 2010 3.377 3.429 3.377 3.416 186,503 +0.04(+1.15%)
Jan 15, 2010 3.386 3.377 3.377 3.377 131,923 -0.01(-0.38%)
Jan 14, 2010 3.420 3.420 3.386 3.390 204,089 -0.03(-1.01%)
Jan 13, 2010 3.390 3.442 3.390 3.425 218,702 +0.04(+1.21%)
Jan 12, 2010 3.366 3.418 3.366 3.384 307,966 +0.01(+0.38%)
Jan 11, 2010 3.375 3.388 3.366 3.371 199,246 +0.00(+0.13%)
Jan 08, 2010 3.358 3.366 3.345 3.366 189,228 +0.00(+0.13%)
Jan 07, 2010 3.336 3.362 3.324 3.362 190,324 +0.04(+1.29%)
Jan 06, 2010 3.298 3.345 3.298 3.319 192,437 +0.01(+0.39%)
Jan 05, 2010 3.289 3.311 3.281 3.306 72,962 +0.01(+0.39%)
Jan 04, 2010 3.302 3.319 3.285 3.294 181,037 -0.00(-0.13%)
Dec 31, 2009 3.264 3.298 3.298 3.298 201,002 +0.06(+1.72%)
Dec 30, 2009 3.251 3.259 3.234 3.242 154,557 -0.03(-0.79%)
Dec 29, 2009 3.242 3.272 3.242 3.268 158,924 +0.02(+0.66%)
Dec 28, 2009 3.238 3.259 3.238 3.246 109,534 +0.01(+0.40%)
Dec 24, 2009 3.229 3.246 3.221 3.234 83,730 +0.01(+0.27%)
Dec 23, 2009 3.221 3.242 3.216 3.225 125,880 +0.00(+0.00%)
Dec 22, 2009 3.242 3.246 3.216 3.225 132,003 -0.01(-0.40%)
Dec 21, 2009 3.268 3.272 3.225 3.238 277,023 -0.03(-0.79%)
Dec 18, 2009 3.259 3.285 3.246 3.264 249,888 +0.00(+0.00%)
Dec 17, 2009 3.264 3.281 3.259 3.264 199,316 -0.01(-0.26%)
Dec 16, 2009 3.276 3.298 3.251 3.272 226,306 -0.02(-0.52%)
Dec 15, 2009 3.332 3.332 3.264 3.289 257,597 -0.04(-1.29%)
Dec 14, 2009 3.285 3.336 3.276 3.332 212,843 +0.02(+0.52%)
Dec 11, 2009 3.281 3.324 3.259 3.315 221,913 +0.03(+0.91%)
Dec 10, 2009 3.276 3.293 3.259 3.285 179,812 +0.01(+0.39%)
Dec 09, 2009 3.341 3.341 3.268 3.272 199,348 -0.07(-2.13%)
Dec 08, 2009 3.341 3.362 3.311 3.343 151,891 +0.02(+0.47%)
Dec 07, 2009 3.328 3.354 3.324 3.328 157,639 -0.02(-0.64%)
Dec 04, 2009 3.298 3.362 3.296 3.349 219,038 +0.03(+0.90%)
Dec 03, 2009 3.268 3.319 3.264 3.319 248,386 +0.05(+1.44%)
Dec 02, 2009 3.234 3.276 3.229 3.272 283,916 +0.04(+1.19%)
Dec 01, 2009 3.246 3.255 3.229 3.234 265,691 +0.00(+0.07%)
Nov 30, 2009 3.274 3.274 3.223 3.231 314,610 +0.00(+0.13%)
Nov 27, 2009 3.223 3.236 3.210 3.227 125,269 -0.01(-0.40%)
Nov 25, 2009 3.248 3.278 3.206 3.240 208,127 -0.02(-0.65%)
Nov 24, 2009 3.197 3.278 3.197 3.261 199,568 +0.05(+1.46%)
Nov 23, 2009 3.189 3.227 3.159 3.214 181,874 +0.04(+1.34%)
Nov 20, 2009 3.150 3.172 3.142 3.172 203,912 +0.02(+0.54%)
Nov 19, 2009 3.155 3.163 3.125 3.155 202,519 -0.02(-0.54%)
Nov 18, 2009 3.163 3.193 3.155 3.172 194,679 +0.01(+0.27%)
Nov 17, 2009 3.155 3.172 3.146 3.163 160,382 +0.00(+0.00%)
Nov 16, 2009 3.142 3.167 3.142 3.163 142,414 +0.01(+0.41%)
Nov 13, 2009 3.146 3.172 3.125 3.150 203,190 +0.00(+0.14%)
Nov 12, 2009 3.159 3.176 3.129 3.146 270,817 -0.02(-0.69%)
Nov 11, 2009 3.193 3.209 3.159 3.168 242,284 -0.03(-0.93%)
Nov 10, 2009 3.172 3.202 3.164 3.198 204,037 -0.00(-0.13%)
Nov 09, 2009 3.164 3.215 3.134 3.202 254,237 +0.04(+1.26%)
Nov 06, 2009 3.168 3.189 3.151 3.162 132,635 -0.01(-0.32%)
Nov 05, 2009 3.117 3.176 3.117 3.172 292,669 +0.05(+1.63%)
Nov 04, 2009 3.125 3.138 3.104 3.121 210,029 -0.01(-0.40%)
Nov 03, 2009 3.113 3.134 3.113 3.134 118,652 +0.00(+0.14%)
Nov 02, 2009 3.104 3.134 3.096 3.130 180,560 +0.02(+0.68%)
Oct 30, 2009 3.147 3.151 3.079 3.108 219,508 -0.01(-0.41%)
Oct 29, 2009 3.096 3.130 3.096 3.121 163,922 +0.03(+1.10%)
Oct 28, 2009 3.134 3.142 3.079 3.087 154,056 -0.05(-1.49%)
Oct 27, 2009 3.134 3.142 3.113 3.134 157,312 +0.02(+0.68%)
Oct 26, 2009 3.117 3.125 3.096 3.113 228,954 +0.00(+0.14%)
Oct 23, 2009 3.104 3.121 3.104 3.108 230,638 -0.03(-0.95%)
Oct 22, 2009 3.155 3.155 3.130 3.138 131,414 -0.01(-0.40%)
Oct 21, 2009 3.172 3.202 3.142 3.151 175,511 -0.03(-0.93%)
Oct 20, 2009 3.134 3.193 3.121 3.181 458,687 +0.07(+2.32%)
Oct 19, 2009 3.079 3.142 3.070 3.108 176,495 +0.01(+0.41%)
Oct 16, 2009 3.045 3.096 3.045 3.096 97,932 +0.05(+1.53%)
Oct 15, 2009 3.049 3.096 3.011 3.049 421,927 -0.05(-1.51%)
Oct 14, 2009 3.151 3.189 3.075 3.096 415,558 -0.09(-2.68%)
Oct 13, 2009 3.097 3.215 3.097 3.181 267,652 +0.07(+2.31%)
Oct 12, 2009 3.178 3.198 2.974 3.109 862,578 -0.12(-3.79%)
Oct 09, 2009 3.329 3.329 3.227 3.232 284,060 -0.11(-3.40%)
Oct 08, 2009 3.341 3.354 3.329 3.346 111,738 -0.00(-0.05%)
Oct 07, 2009 3.308 3.350 3.291 3.347 251,738 +0.04(+1.33%)
Oct 06, 2009 3.312 3.312 3.278 3.303 149,194 +0.01(+0.38%)
Oct 05, 2009 3.291 3.299 3.270 3.291 169,190 +0.02(+0.52%)
Oct 02, 2009 3.227 3.295 3.227 3.274 279,926 +0.03(+1.04%)
Oct 01, 2009 3.278 3.282 3.232 3.240 160,600 -0.02(-0.52%)
Sep 30, 2009 3.346 3.346 3.240 3.257 307,329 +0.00(+0.13%)
Sep 29, 2009 3.194 3.299 3.185 3.253 488,600 +0.05(+1.45%)
Sep 28, 2009 3.206 3.231 3.189 3.206 164,037 +0.00(+0.13%)
Sep 25, 2009 3.227 3.236 3.194 3.202 227,708 -0.01(-0.39%)
Sep 24, 2009 3.257 3.261 3.211 3.215 247,924 -0.03(-0.78%)
Sep 23, 2009 3.219 3.253 3.198 3.240 186,450 +0.03(+0.79%)
Sep 22, 2009 3.282 3.282 3.202 3.215 163,811 +0.00(+0.00%)
Sep 21, 2009 3.253 3.253 3.211 3.215 218,871 -0.03(-0.91%)
Sep 18, 2009 3.215 3.257 3.206 3.244 159,829 +0.02(+0.52%)
Sep 17, 2009 3.232 3.244 3.211 3.227 124,654 +0.01(+0.26%)
Sep 16, 2009 3.194 3.232 3.181 3.219 231,640 +0.02(+0.66%)
Sep 15, 2009 3.160 3.198 3.160 3.198 165,025 +0.03(+0.80%)
Sep 14, 2009 3.143 3.177 3.135 3.173 202,488 +0.02(+0.67%)
Sep 11, 2009 3.185 3.185 3.139 3.151 181,255 -0.03(-0.80%)
Sep 10, 2009 3.194 3.194 3.139 3.177 206,171 -0.00(-0.15%)
Sep 09, 2009 3.228 3.232 3.160 3.181 218,393 -0.05(-1.69%)
Sep 08, 2009 3.202 3.236 3.192 3.236 200,040 +0.03(+1.05%)
Sep 04, 2009 3.144 3.207 3.111 3.202 182,802 +0.10(+3.11%)
Sep 03, 2009 3.118 3.127 3.086 3.106 215,345 +0.01(+0.41%)
Sep 02, 2009 3.135 3.156 3.068 3.093 290,851 -0.04(-1.34%)
Sep 01, 2009 3.148 3.156 3.106 3.135 289,000 +0.01(+0.40%)
Aug 31, 2009 3.123 3.135 3.106 3.123 313,410 +0.01(+0.40%)
Aug 28, 2009 3.081 3.127 3.068 3.110 462,513 +0.05(+1.60%)
Aug 27, 2009 3.022 3.072 3.009 3.061 541,050 +0.03(+0.87%)
Aug 26, 2009 3.014 3.039 3.009 3.035 279,491 +0.02(+0.56%)
Aug 25, 2009 3.026 3.035 3.001 3.018 191,903 -0.00(-0.14%)
Aug 24, 2009 2.997 3.022 2.993 3.022 316,500 +0.02(+0.70%)
Aug 21, 2009 3.039 3.039 2.988 3.001 351,516 -0.03(-0.97%)
Aug 20, 2009 2.997 3.030 2.997 3.030 148,753 +0.02(+0.70%)
Aug 19, 2009 2.988 3.022 2.972 3.009 191,922 +0.02(+0.70%)
Aug 18, 2009 2.972 2.993 2.964 2.988 132,189 +0.03(+0.85%)
Aug 17, 2009 2.959 2.980 2.942 2.963 208,882 -0.00(-0.14%)
Aug 14, 2009 2.963 2.976 2.951 2.967 110,069 -0.01(-0.42%)
Aug 13, 2009 2.972 2.980 2.963 2.980 117,598 +0.01(+0.18%)
Aug 12, 2009 2.980 2.984 2.963 2.975 123,054 +0.01(+0.25%)
Aug 11, 2009 2.959 2.976 2.955 2.967 166,686 +0.02(+0.55%)
Aug 10, 2009 2.934 2.951 2.934 2.951 90,776 +0.01(+0.29%)
Aug 07, 2009 2.943 2.951 2.926 2.942 105,917 +0.01(+0.28%)
Aug 06, 2009 2.888 2.955 2.746 2.934 196,471 -0.02(-0.57%)
Aug 05, 2009 2.951 2.960 2.932 2.951 149,451 +0.00(+0.14%)
Aug 04, 2009 2.972 2.980 2.943 2.947 223,615 -0.03(-0.98%)
Aug 03, 2009 2.938 2.989 2.922 2.976 160,107 +0.02(+0.56%)
Jul 31, 2009 2.964 2.964 2.913 2.959 231,552 +0.04(+1.43%)
Jul 30, 2009 2.926 2.926 2.901 2.918 176,545 +0.00(+0.14%)
Jul 29, 2009 2.909 2.943 2.908 2.913 331,885 +0.02(+0.72%)
Jul 28, 2009 2.922 2.922 2.880 2.893 120,481 -0.01(-0.43%)
Jul 27, 2009 2.911 2.918 2.888 2.905 73,461 -0.01(-0.29%)
Jul 24, 2009 2.888 2.918 2.886 2.913 1,528 +0.02(+0.72%)
Jul 23, 2009 2.855 2.893 2.855 2.893 134,796 +0.04(+1.46%)
Jul 22, 2009 2.842 2.868 2.842 2.851 113,102 -0.00(-0.15%)
Jul 21, 2009 2.859 2.862 2.847 2.855 135,553 +0.00(+0.15%)
Jul 20, 2009 2.847 2.859 2.847 2.851 104,319 +0.01(+0.29%)
Jul 17, 2009 2.847 2.855 2.842 2.842 46,142 +0.00(+0.00%)
Jul 16, 2009 2.847 2.859 2.838 2.842 165,860 -0.01(-0.29%)
Jul 15, 2009 2.817 2.859 2.817 2.851 258,243 +0.03(+1.19%)
Jul 14, 2009 2.772 2.817 2.772 2.817 145,546 +0.05(+1.66%)
Jul 13, 2009 2.784 2.793 2.759 2.772 219,918 -0.01(-0.32%)
Jul 10, 2009 2.772 2.783 2.768 2.780 81,266 +0.01(+0.30%)
Jul 09, 2009 2.793 2.801 2.768 2.772 136,508 -0.02(-0.60%)
Jul 08, 2009 2.776 2.789 2.751 2.789 140,877 +0.02(+0.75%)
Jul 07, 2009 2.772 2.772 2.739 2.768 130,129 -0.00(-0.15%)
Jul 06, 2009 2.772 2.772 2.755 2.772 169,551 -0.01(-0.45%)
Jul 02, 2009 2.768 2.801 2.751 2.784 112,157 +0.01(+0.30%)
Jul 01, 2009 2.780 2.813 2.772 2.776 161,568 -0.00(-0.15%)
Jun 30, 2009 2.789 2.793 2.768 2.780 131,096 -0.02(-0.59%)
Jun 29, 2009 2.772 2.797 2.768 2.797 63,076 +0.02(+0.75%)
Jun 26, 2009 2.780 2.801 2.768 2.776 345,894 -0.02(-0.74%)
Jun 25, 2009 2.764 2.797 2.764 2.797 226,271 +0.05(+1.81%)
Jun 24, 2009 2.743 2.772 2.735 2.747 122,196 +0.01(+0.46%)
Jun 23, 2009 2.726 2.764 2.722 2.735 189,774 -0.01(-0.30%)
Jun 22, 2009 2.760 2.772 2.735 2.743 120,507 -0.02(-0.60%)
Jun 19, 2009 2.772 2.793 2.755 2.760 139,679 -0.02(-0.89%)
Jun 18, 2009 2.772 2.789 2.760 2.784 102,857 +0.02(+0.60%)
Jun 17, 2009 2.784 2.797 2.768 2.768 57,307 -0.02(-0.74%)
Jun 16, 2009 2.768 2.805 2.768 2.789 100,915 +0.00(+0.00%)
Jun 15, 2009 2.764 2.805 2.764 2.789 173,935 +0.00(+0.15%)
Jun 12, 2009 2.805 2.805 2.784 2.784 96,688 -0.03(-1.03%)
Jun 11, 2009 2.805 2.822 2.801 2.813 92,572 +0.01(+0.30%)
Jun 10, 2009 2.809 2.822 2.797 2.805 49,866 +0.00(+0.00%)
Jun 09, 2009 2.793 2.805 2.784 2.805 140,364 +0.02(+0.58%)
Jun 08, 2009 2.806 2.808 2.764 2.789 144,063 -0.02(-0.59%)
Jun 05, 2009 2.818 2.826 2.777 2.806 335,535 -0.01(-0.29%)
Jun 04, 2009 2.818 2.822 2.793 2.814 145,003 +0.00(+0.00%)
Jun 03, 2009 2.880 2.880 2.789 2.814 215,426 -0.07(-2.29%)
Jun 02, 2009 2.863 2.884 2.793 2.880 254,900 +0.03(+1.16%)
Jun 01, 2009 2.876 2.880 2.843 2.847 178,546 -0.02(-0.86%)
May 29, 2009 2.938 2.938 2.822 2.872 243,036 -0.02(-0.85%)
May 28, 2009 2.834 2.900 2.830 2.896 188,735 +0.05(+1.89%)
May 27, 2009 2.801 2.872 2.801 2.843 419,277 +0.05(+1.77%)
May 26, 2009 2.773 2.806 2.756 2.793 217,423 +0.04(+1.35%)
May 22, 2009 2.768 2.781 2.756 2.756 79,558 +0.00(+0.00%)
May 21, 2009 2.777 2.793 2.756 2.756 199,965 -0.02(-0.89%)
May 20, 2009 2.797 2.797 2.773 2.781 89,013 -0.00(-0.15%)
May 19, 2009 2.781 2.801 2.764 2.785 99,974 -0.01(-0.44%)
May 18, 2009 2.781 2.801 2.777 2.797 124,263 +0.01(+0.44%)
May 15, 2009 2.760 2.785 2.756 2.785 63,571 +0.04(+1.35%)
May 14, 2009 2.702 2.760 2.702 2.748 153,520 +0.02(+0.76%)
May 13, 2009 2.735 2.748 2.723 2.727 118,693 -0.01(-0.38%)
May 12, 2009 2.731 2.740 2.723 2.738 205,072 +0.00(+0.08%)
May 11, 2009 2.764 2.768 2.731 2.735 133,354 -0.03(-0.91%)
May 08, 2009 2.761 2.793 2.756 2.761 214,361 -0.02(-0.88%)
May 07, 2009 2.773 2.785 2.748 2.785 123,327 +0.04(+1.34%)
May 06, 2009 2.744 2.761 2.739 2.748 98,779 -0.01(-0.45%)
May 05, 2009 2.732 2.761 2.715 2.761 82,355 +0.03(+1.05%)
May 04, 2009 2.752 2.789 2.724 2.732 133,688 -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.