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 )

5.860 -0.020 (-0.34%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 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 28, 2017 5.903 5.953 5.903 5.924 109,203 +0.01(+0.24%)
Apr 27, 2017 5.910 5.938 5.897 5.910 110,683 +0.00(+0.00%)
Apr 26, 2017 5.861 5.910 5.861 5.910 117,791 +0.04(+0.72%)
Apr 25, 2017 5.896 5.903 5.861 5.868 165,496 -0.04(-0.60%)
Apr 24, 2017 5.917 5.924 5.903 5.903 183,837 -0.03(-0.48%)
Apr 21, 2017 5.946 5.960 5.917 5.931 130,580 +0.01(+0.24%)
Apr 20, 2017 5.931 5.960 5.917 5.917 119,817 -0.03(-0.47%)
Apr 19, 2017 5.960 5.988 5.910 5.946 155,668 -0.01(-0.12%)
Apr 18, 2017 5.960 5.960 5.953 5.953 33,705 +0.01(+0.12%)
Apr 17, 2017 5.953 5.960 5.931 5.946 69,561 -0.01(-0.12%)
Apr 13, 2017 5.938 5.953 5.931 5.953 59,947 +0.01(+0.24%)
Apr 12, 2017 5.953 5.953 5.938 5.938 33,791 -0.01(-0.12%)
Apr 11, 2017 5.995 5.995 5.917 5.946 135,931 -0.02(-0.34%)
Apr 10, 2017 5.909 5.966 5.909 5.966 91,399 +0.06(+0.95%)
Apr 07, 2017 5.909 5.916 5.895 5.909 163,927 -0.01(-0.12%)
Apr 06, 2017 5.895 5.924 5.895 5.916 113,432 +0.04(+0.60%)
Apr 05, 2017 5.881 5.888 5.874 5.881 71,811 +0.00(+0.00%)
Apr 04, 2017 5.874 5.895 5.865 5.881 64,283 +0.01(+0.12%)
Apr 03, 2017 5.839 5.888 5.839 5.874 168,391 +0.06(+0.97%)
Mar 31, 2017 5.860 5.860 5.811 5.818 120,507 -0.02(-0.36%)
Mar 30, 2017 5.846 5.853 5.818 5.839 135,875 +0.01(+0.12%)
Mar 29, 2017 5.846 5.846 5.818 5.832 69,003 +0.00(+0.00%)
Mar 28, 2017 5.846 5.853 5.804 5.832 134,536 +0.00(+0.00%)
Mar 27, 2017 5.818 5.839 5.811 5.832 135,710 +0.02(+0.36%)
Mar 24, 2017 5.776 5.811 5.762 5.811 141,743 +0.04(+0.61%)
Mar 23, 2017 5.790 5.797 5.769 5.776 105,043 +0.01(+0.12%)
Mar 22, 2017 5.790 5.811 5.769 5.769 171,374 -0.01(-0.12%)
Mar 21, 2017 5.804 5.804 5.776 5.776 63,667 -0.02(-0.36%)
Mar 20, 2017 5.783 5.797 5.776 5.797 71,300 +0.02(+0.36%)
Mar 17, 2017 5.797 5.807 5.769 5.776 96,752 -0.01(-0.12%)
Mar 16, 2017 5.804 5.804 5.755 5.783 114,256 -0.01(-0.24%)
Mar 15, 2017 5.727 5.797 5.720 5.797 121,493 +0.07(+1.23%)
Mar 14, 2017 5.706 5.734 5.685 5.727 112,433 +0.02(+0.37%)
Mar 13, 2017 5.727 5.734 5.706 5.706 69,581 -0.01(-0.12%)
Mar 10, 2017 5.727 5.755 5.713 5.713 151,974 -0.01(-0.12%)
Mar 09, 2017 5.797 5.804 5.713 5.720 198,356 -0.09(-1.55%)
Mar 08, 2017 5.817 5.824 5.803 5.810 107,307 -0.03(-0.48%)
Mar 07, 2017 5.838 5.852 5.817 5.838 112,250 -0.01(-0.24%)
Mar 06, 2017 5.866 5.894 5.838 5.852 58,827 +0.01(+0.12%)
Mar 03, 2017 5.887 5.887 5.845 5.845 90,874 -0.03(-0.59%)
Mar 02, 2017 5.866 5.880 5.831 5.880 115,692 +0.01(+0.24%)
Mar 01, 2017 5.887 5.901 5.852 5.866 133,993 -0.05(-0.83%)
Feb 28, 2017 5.922 5.932 5.908 5.915 106,434 +0.01(+0.24%)
Feb 27, 2017 5.922 5.922 5.894 5.901 45,853 -0.02(-0.35%)
Feb 24, 2017 5.908 5.922 5.894 5.922 105,115 +0.03(+0.47%)
Feb 23, 2017 5.859 5.894 5.849 5.894 182,821 +0.06(+1.08%)
Feb 22, 2017 5.817 5.838 5.810 5.831 64,023 +0.04(+0.72%)
Feb 21, 2017 5.796 5.810 5.782 5.789 102,820 +0.00(+0.02%)
Feb 17, 2017 5.788 5.788 5.788 0 +0.02(+0.36%)
Feb 16, 2017 5.767 5.788 5.753 5.767 131,403 -0.01(-0.24%)
Feb 15, 2017 5.767 5.795 5.746 5.781 281,444 -0.01(-0.12%)
Feb 14, 2017 5.830 5.830 5.774 5.788 187,926 -0.03(-0.48%)
Feb 13, 2017 5.830 5.851 5.802 5.816 173,799 -0.02(-0.36%)
Feb 10, 2017 5.837 5.851 5.837 5.837 113,813 +0.00(+0.00%)
Feb 09, 2017 5.844 5.858 5.823 5.837 154,112 -0.01(-0.12%)
Feb 08, 2017 5.865 5.865 5.830 5.844 113,459 -0.01(-0.12%)
Feb 07, 2017 5.830 5.851 5.823 5.851 102,572 +0.03(+0.60%)
Feb 06, 2017 5.851 5.851 5.816 5.816 68,887 -0.01(-0.12%)
Feb 03, 2017 5.844 5.844 5.809 5.823 120,603 +0.01(+0.21%)
Feb 02, 2017 5.844 5.844 5.802 5.810 110,469 -0.01(-0.21%)
Feb 01, 2017 5.823 5.837 5.802 5.823 140,062 +0.00(+0.00%)
Jan 31, 2017 5.788 5.823 5.781 5.823 171,683 +0.06(+0.97%)
Jan 30, 2017 5.753 5.774 5.753 5.767 124,029 +0.01(+0.24%)
Jan 27, 2017 5.718 5.753 5.705 5.753 129,298 +0.06(+0.98%)
Jan 26, 2017 5.725 5.732 5.691 5.698 124,806 -0.01(-0.24%)
Jan 25, 2017 5.711 5.725 5.691 5.711 154,451 +0.00(+0.00%)
Jan 24, 2017 5.739 5.746 5.691 5.711 209,119 -0.02(-0.36%)
Jan 23, 2017 5.677 5.732 5.677 5.732 107,193 +0.06(+0.98%)
Jan 20, 2017 5.711 5.711 5.670 5.677 106,132 -0.02(-0.37%)
Jan 19, 2017 5.705 5.705 5.677 5.698 118,092 -0.01(-0.12%)
Jan 18, 2017 5.725 5.725 5.691 5.705 160,294 +0.00(+0.00%)
Jan 17, 2017 5.732 5.746 5.698 5.705 155,477 -0.01(-0.24%)
Jan 13, 2017 5.718 5.718 5.718 0 -0.01(-0.24%)
Jan 12, 2017 5.718 5.732 5.711 5.732 143,161 +0.03(+0.61%)
Jan 11, 2017 5.705 5.718 5.670 5.698 142,040 +0.02(+0.39%)
Jan 10, 2017 5.689 5.689 5.655 5.676 231,179 +0.01(+0.12%)
Jan 09, 2017 5.655 5.731 5.634 5.669 177,238 +0.03(+0.49%)
Jan 06, 2017 5.655 5.655 5.606 5.641 161,058 +0.01(+0.12%)
Jan 05, 2017 5.655 5.655 5.606 5.634 388,094 +0.01(+0.12%)
Jan 04, 2017 5.606 5.627 5.593 5.627 248,885 +0.04(+0.74%)
Jan 03, 2017 5.565 5.586 5.553 5.586 154,770 +0.02(+0.37%)
Dec 30, 2016 5.565 5.565 5.565 0 -0.01(-0.12%)
Dec 29, 2016 5.544 5.572 5.544 5.572 173,025 +0.03(+0.63%)
Dec 28, 2016 5.496 5.551 5.496 5.537 169,697 +0.02(+0.38%)
Dec 27, 2016 5.537 5.586 5.503 5.516 300,895 -0.02(-0.38%)
Dec 23, 2016 5.537 5.537 5.537 0 +0.00(+0.00%)
Dec 22, 2016 5.558 5.558 5.534 5.537 176,450 +0.00(+0.00%)
Dec 21, 2016 5.516 5.537 5.496 5.537 252,300 +0.04(+0.76%)
Dec 20, 2016 5.530 5.530 5.453 5.496 973,122 -0.03(-0.63%)
Dec 19, 2016 5.572 5.586 5.495 5.530 753,081 -0.03(-0.62%)
Dec 16, 2016 5.551 5.565 5.503 5.565 234,169 +0.06(+1.00%)
Dec 15, 2016 5.551 5.551 5.489 5.510 268,386 -0.06(-1.12%)
Dec 14, 2016 5.600 5.620 5.558 5.572 280,663 +0.01(+0.12%)
Dec 13, 2016 5.537 5.565 5.523 5.565 217,268 +0.06(+1.13%)
Dec 12, 2016 5.523 5.523 5.489 5.503 240,695 -0.02(-0.36%)
Dec 09, 2016 5.571 5.571 5.509 5.522 346,675 -0.06(-0.99%)
Dec 08, 2016 5.681 5.681 5.577 5.577 246,206 -0.13(-2.29%)
Dec 07, 2016 5.584 5.736 5.584 5.708 294,233 +0.10(+1.72%)
Dec 06, 2016 5.502 5.612 5.481 5.612 170,795 +0.12(+2.26%)
Dec 05, 2016 5.536 5.536 5.481 5.488 223,858 -0.03(-0.50%)
Dec 02, 2016 5.502 5.529 5.471 5.515 128,176 +0.03(+0.50%)
Dec 01, 2016 5.515 5.536 5.474 5.488 215,335 -0.07(-1.24%)
Nov 30, 2016 5.515 5.584 5.509 5.557 169,851 +0.03(+0.50%)
Nov 29, 2016 5.557 5.639 5.515 5.529 180,952 -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 89,852 +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 5.598 150,916 +0.06(+1.12%)
Nov 21, 2016 5.509 5.564 5.502 5.536 188,227 +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 5.515 116,323 -0.01(-0.12%)
Nov 16, 2016 5.591 5.660 5.522 5.522 245,380 -0.11(-1.96%)
Nov 15, 2016 5.453 5.639 5.440 5.633 296,966 +0.18(+3.28%)
Nov 14, 2016 5.626 5.639 5.440 5.453 506,421 -0.19(-3.40%)
Nov 11, 2016 5.625 5.721 5.590 5.645 390,165 -0.01(-0.12%)
Nov 10, 2016 5.762 5.762 5.625 5.652 302,933 -0.13(-2.25%)
Nov 09, 2016 5.823 5.830 5.762 5.782 121,515 -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 5.871 255,854 +0.10(+1.66%)
Nov 04, 2016 5.817 5.817 5.775 5.775 64,976 -0.03(-0.59%)
Nov 03, 2016 5.810 5.823 5.796 5.810 129,618 +0.00(+0.00%)
Nov 02, 2016 5.769 5.817 5.755 5.810 119,927 +0.05(+0.83%)
Nov 01, 2016 5.714 5.782 5.707 5.762 153,962 +0.03(+0.48%)
Oct 31, 2016 5.769 5.769 5.707 5.734 177,784 +0.00(+0.00%)
Oct 28, 2016 5.775 5.782 5.721 5.734 189,737 -0.04(-0.71%)
Oct 27, 2016 5.803 5.851 5.762 5.775 266,722 -0.04(-0.71%)
Oct 26, 2016 5.864 5.878 5.803 5.817 161,463 -0.02(-0.35%)
Oct 25, 2016 5.858 5.892 5.837 5.837 119,009 +0.01(+0.12%)
Oct 24, 2016 5.885 5.892 5.830 5.830 129,701 -0.01(-0.23%)
Oct 21, 2016 5.851 5.851 5.823 5.844 153,562 +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 5.769 186,643 +0.08(+1.45%)
Oct 18, 2016 5.638 5.707 5.604 5.686 263,171 +0.06(+1.10%)
Oct 17, 2016 5.721 5.748 5.604 5.625 328,525 -0.09(-1.56%)
Oct 14, 2016 5.782 5.782 5.707 5.714 186,863 -0.06(-1.07%)
Oct 13, 2016 5.899 5.906 5.744 5.775 502,071 -0.13(-2.20%)
Oct 12, 2016 6.002 6.008 5.906 5.906 123,350 -0.09(-1.47%)
Oct 11, 2016 5.980 6.008 5.966 5.994 180,939 +0.01(+0.23%)
Oct 10, 2016 5.980 5.987 5.953 5.980 78,649 +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 5.966 184,709 -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 5.994 130,840 -0.04(-0.68%)
Oct 03, 2016 6.062 6.062 6.014 6.035 77,482 -0.01(-0.11%)
Sep 30, 2016 6.110 6.116 6.021 6.041 138,410 -0.02(-0.34%)
Sep 29, 2016 6.185 6.185 6.062 6.062 128,512 -0.11(-1.77%)
Sep 28, 2016 6.150 6.205 6.150 6.171 143,801 +0.01(+0.22%)
Sep 27, 2016 6.137 6.157 6.130 6.157 88,799 +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 6.103 130,696 +0.00(+0.00%)
Sep 22, 2016 6.028 6.110 6.028 6.103 172,267 +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 5.973 135,405 -0.03(-0.57%)
Sep 14, 2016 5.987 6.014 5.960 6.007 79,786 +0.03(+0.57%)
Sep 13, 2016 5.966 5.994 5.919 5.973 239,449 +0.02(+0.34%)
Sep 12, 2016 5.925 5.973 5.871 5.953 364,895 -0.01(-0.21%)
Sep 09, 2016 6.101 6.108 5.959 5.965 355,343 -0.15(-2.44%)
Sep 08, 2016 6.121 6.135 6.094 6.115 117,969 +0.01(+0.22%)
Sep 07, 2016 6.142 6.149 6.101 6.101 72,698 -0.03(-0.44%)
Sep 06, 2016 6.074 6.135 6.067 6.128 139,011 +0.06(+1.01%)
Sep 02, 2016 6.108 6.067 6.067 6.067 62,771 -0.02(-0.33%)
Sep 01, 2016 6.081 6.115 6.067 6.087 107,719 +0.01(+0.22%)
Aug 31, 2016 6.060 6.074 6.040 6.074 164,889 +0.03(+0.56%)
Aug 30, 2016 6.060 6.067 6.026 6.040 115,118 +0.00(+0.00%)
Aug 29, 2016 6.040 6.054 5.999 6.040 109,831 +0.04(+0.68%)
Aug 26, 2016 6.047 6.101 5.986 5.999 287,208 -0.08(-1.34%)
Aug 25, 2016 6.121 6.121 6.054 6.081 158,748 -0.02(-0.33%)
Aug 24, 2016 6.142 6.155 6.101 6.101 142,730 -0.01(-0.22%)
Aug 23, 2016 6.101 6.142 6.101 6.115 176,920 +0.01(+0.22%)
Aug 22, 2016 6.101 6.115 6.084 6.101 118,035 +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 75,576 +0.01(+0.22%)
Aug 17, 2016 6.047 6.087 6.033 6.087 99,557 +0.06(+1.01%)
Aug 16, 2016 6.067 6.067 6.006 6.026 140,710 -0.01(-0.11%)
Aug 15, 2016 6.094 6.094 6.033 6.033 196,662 -0.06(-1.00%)
Aug 12, 2016 6.094 6.108 6.081 6.094 109,163 +0.05(+0.79%)
Aug 11, 2016 6.115 6.142 6.047 6.047 142,482 -0.10(-1.55%)
Aug 10, 2016 6.121 6.142 6.081 6.142 232,764 +0.06(+1.00%)
Aug 09, 2016 6.162 6.162 6.074 6.081 181,514 -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 6.148 130,285 +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 6.060 134,675 -0.03(-0.44%)
Aug 01, 2016 6.134 6.148 6.080 6.087 169,725 -0.07(-1.10%)
Jul 29, 2016 6.148 6.154 6.134 6.154 197,627 +0.05(+0.77%)
Jul 28, 2016 6.141 6.148 6.087 6.107 126,057 +0.01(+0.11%)
Jul 27, 2016 6.161 6.161 6.094 6.100 192,749 -0.03(-0.44%)
Jul 26, 2016 6.121 6.134 6.107 6.127 145,533 +0.04(+0.67%)
Jul 25, 2016 6.121 6.121 6.066 6.087 126,818 +0.01(+0.22%)
Jul 22, 2016 6.100 6.100 6.066 6.073 103,347 -0.01(-0.22%)
Jul 21, 2016 6.066 6.094 6.053 6.087 196,470 +0.03(+0.45%)
Jul 20, 2016 6.046 6.066 6.033 6.060 166,322 +0.04(+0.67%)
Jul 19, 2016 6.060 6.060 5.972 6.019 157,818 +0.01(+0.11%)
Jul 18, 2016 5.972 6.012 5.938 6.012 227,081 +0.09(+1.60%)
Jul 15, 2016 5.810 5.918 5.806 5.918 282,700 +0.15(+2.58%)
Jul 14, 2016 5.911 5.938 5.756 5.769 504,535 -0.16(-2.62%)
Jul 13, 2016 6.066 6.066 5.796 5.925 552,364 -0.09(-1.55%)
Jul 12, 2016 6.173 6.180 6.018 6.018 403,472 -0.15(-2.40%)
Jul 11, 2016 6.186 6.213 6.159 6.166 175,872 +0.00(+0.00%)
Jul 08, 2016 6.159 6.146 6.146 6.166 152,363 +0.02(+0.33%)
Jul 07, 2016 6.146 6.159 6.126 6.146 205,938 +0.01(+0.22%)
Jul 06, 2016 6.153 6.166 6.126 6.133 141,637 +0.03(+0.55%)
Jul 05, 2016 6.126 6.159 6.099 6.099 110,246 -0.03(-0.55%)
Jul 01, 2016 6.133 6.133 6.133 6.133 133,546 +0.03(+0.55%)
Jun 30, 2016 6.106 6.119 6.072 6.099 160,299 +0.01(+0.11%)
Jun 29, 2016 6.032 6.092 6.032 6.092 311,750 +0.06(+1.00%)
Jun 28, 2016 6.018 6.045 6.011 6.032 127,761 -0.01(-0.22%)
Jun 27, 2016 6.052 6.052 5.998 6.045 181,391 +0.05(+0.78%)
Jun 24, 2016 6.018 6.045 5.971 5.998 248,416 +0.03(+0.45%)
Jun 23, 2016 6.005 6.011 5.971 5.971 149,649 -0.02(-0.34%)
Jun 22, 2016 5.998 6.005 5.958 5.991 175,386 +0.00(+0.00%)
Jun 21, 2016 5.931 5.991 5.931 5.991 227,935 +0.09(+1.48%)
Jun 20, 2016 5.951 5.958 5.904 5.904 200,219 -0.03(-0.45%)
Jun 17, 2016 5.951 5.964 5.931 5.931 126,903 +0.00(+0.00%)
Jun 16, 2016 5.958 5.964 5.924 5.931 135,539 +0.01(+0.11%)
Jun 15, 2016 5.944 5.944 5.924 5.924 92,096 +0.00(+0.00%)
Jun 14, 2016 5.917 5.964 5.917 5.924 168,344 +0.01(+0.11%)
Jun 13, 2016 5.931 5.958 5.917 5.917 117,672 -0.02(-0.34%)
Jun 10, 2016 5.971 5.971 5.937 5.937 75,593 -0.01(-0.23%)
Jun 09, 2016 5.937 5.958 5.925 5.951 114,377 +0.04(+0.70%)
Jun 08, 2016 5.923 5.923 5.896 5.910 151,844 -0.01(-0.11%)
Jun 07, 2016 5.910 5.916 5.883 5.916 147,637 +0.03(+0.45%)
Jun 06, 2016 5.890 5.903 5.875 5.890 114,148 +0.03(+0.46%)
Jun 03, 2016 5.869 5.903 5.845 5.863 170,750 +0.02(+0.34%)
Jun 02, 2016 5.843 5.863 5.823 5.843 150,290 +0.00(+0.00%)
Jun 01, 2016 5.796 5.849 5.796 5.843 183,306 +0.08(+1.39%)
May 31, 2016 5.829 5.829 5.756 5.762 235,390 -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 5.821 104,658 +0.01(+0.20%)
May 25, 2016 5.796 5.816 5.782 5.809 182,110 +0.01(+0.23%)
May 24, 2016 5.762 5.796 5.756 5.796 159,013 +0.04(+0.70%)
May 23, 2016 5.742 5.776 5.729 5.756 189,496 +0.03(+0.58%)
May 20, 2016 5.722 5.776 5.702 5.722 248,791 +0.03(+0.47%)
May 19, 2016 5.782 5.789 5.655 5.695 542,167 -0.11(-1.96%)
May 18, 2016 5.843 5.856 5.809 5.809 324,660 -0.01(-0.23%)
May 17, 2016 5.890 5.903 5.816 5.823 393,785 -0.05(-0.80%)
May 16, 2016 5.903 5.903 5.869 5.869 92,144 -0.03(-0.57%)
May 13, 2016 5.856 5.910 5.856 5.903 134,933 +0.05(+0.92%)
May 12, 2016 5.903 5.910 5.843 5.849 244,339 -0.03(-0.57%)
May 11, 2016 5.950 5.950 5.876 5.883 161,386 -0.05(-0.89%)
May 10, 2016 5.935 5.935 5.915 5.935 170,149 +0.01(+0.11%)
May 09, 2016 5.895 5.942 5.895 5.929 188,816 +0.01(+0.23%)
May 06, 2016 5.929 5.955 5.895 5.915 169,467 +0.00(+0.00%)
May 05, 2016 5.929 5.935 5.902 5.915 141,149 +0.00(+0.00%)
May 04, 2016 5.935 5.935 5.889 5.915 95,240 -0.01(-0.11%)
May 03, 2016 5.895 5.922 5.895 5.922 158,388 +0.02(+0.34%)
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.