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 )

5.680 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Nov 30, 2017 6.170 6.192 6.133 6.155 151,589 -0.02(-0.36%)
Nov 29, 2017 6.177 6.177 6.148 6.177 104,747 -0.01(-0.12%)
Nov 28, 2017 6.192 6.199 6.185 6.185 105,695 -0.01(-0.12%)
Nov 27, 2017 6.199 6.214 6.185 6.192 138,449 -0.01(-0.24%)
Nov 24, 2017 6.221 6.221 6.185 6.207 58,882 +0.00(+0.00%)
Nov 22, 2017 6.199 6.214 6.185 6.207 139,457 +0.01(+0.12%)
Nov 21, 2017 6.170 6.221 6.148 6.199 167,695 +0.02(+0.36%)
Nov 20, 2017 6.177 6.207 6.170 6.177 113,642 +0.00(+0.00%)
Nov 17, 2017 6.185 6.221 6.177 6.177 70,901 -0.01(-0.24%)
Nov 16, 2017 6.199 6.221 6.192 6.192 80,034 -0.04(-0.59%)
Nov 15, 2017 6.199 6.236 6.177 6.229 158,186 +0.03(+0.47%)
Nov 14, 2017 6.141 6.207 6.141 6.199 139,465 +0.04(+0.71%)
Nov 13, 2017 6.163 6.163 6.141 6.155 72,181 +0.01(+0.14%)
Nov 10, 2017 6.103 6.154 6.089 6.147 110,855 +0.01(+0.12%)
Nov 09, 2017 6.132 6.140 6.089 6.140 179,606 +0.01(+0.24%)
Nov 08, 2017 6.132 6.154 6.118 6.125 138,977 -0.02(-0.36%)
Nov 07, 2017 6.110 6.147 6.096 6.147 169,085 +0.03(+0.48%)
Nov 06, 2017 6.118 6.125 6.096 6.118 175,661 -0.02(-0.36%)
Nov 03, 2017 6.125 6.140 6.103 6.140 198,900 +0.00(+0.00%)
Nov 02, 2017 6.147 6.147 6.125 6.140 121,523 +0.01(+0.24%)
Nov 01, 2017 6.132 6.154 6.125 6.125 136,772 -0.01(-0.12%)
Oct 31, 2017 6.169 6.183 6.132 6.132 162,116 -0.04(-0.71%)
Oct 30, 2017 6.132 6.176 6.132 6.176 78,868 +0.05(+0.83%)
Oct 27, 2017 6.147 6.176 6.125 6.125 123,155 -0.04(-0.59%)
Oct 26, 2017 6.191 6.198 6.140 6.162 124,253 -0.03(-0.47%)
Oct 25, 2017 6.205 6.227 6.191 6.191 183,867 -0.04(-0.59%)
Oct 24, 2017 6.234 6.249 6.220 6.227 81,745 -0.01(-0.12%)
Oct 23, 2017 6.234 6.264 6.220 6.234 151,552 -0.01(-0.12%)
Oct 20, 2017 6.249 6.256 6.242 6.242 78,645 -0.04(-0.58%)
Oct 19, 2017 6.220 6.278 6.220 6.278 207,436 +0.05(+0.82%)
Oct 18, 2017 6.227 6.234 6.213 6.227 58,673 -0.03(-0.47%)
Oct 17, 2017 6.220 6.256 6.220 6.256 117,363 +0.03(+0.47%)
Oct 16, 2017 6.220 6.234 6.220 6.227 84,093 +0.01(+0.12%)
Oct 13, 2017 6.213 6.234 6.213 6.220 104,334 +0.01(+0.12%)
Oct 12, 2017 6.198 6.213 6.194 6.213 37,397 +0.02(+0.25%)
Oct 11, 2017 6.182 6.226 6.182 6.197 75,662 +0.01(+0.12%)
Oct 10, 2017 6.182 6.197 6.175 6.190 71,978 +0.01(+0.12%)
Oct 09, 2017 6.197 6.211 6.175 6.182 112,915 -0.01(-0.23%)
Oct 06, 2017 6.161 6.197 6.161 6.197 69,615 +0.01(+0.23%)
Oct 05, 2017 6.168 6.193 6.168 6.182 86,829 +0.02(+0.35%)
Oct 04, 2017 6.168 6.175 6.153 6.161 91,494 -0.02(-0.24%)
Oct 03, 2017 6.190 6.192 6.168 6.176 75,793 -0.01(-0.23%)
Oct 02, 2017 6.161 6.197 6.146 6.190 128,718 +0.04(+0.71%)
Sep 29, 2017 6.204 6.204 6.132 6.146 180,761 -0.04(-0.59%)
Sep 28, 2017 6.168 6.204 6.153 6.182 138,057 +0.00(+0.00%)
Sep 27, 2017 6.197 6.203 6.168 6.182 186,779 -0.04(-0.58%)
Sep 26, 2017 6.233 6.240 6.193 6.219 138,177 -0.01(-0.12%)
Sep 25, 2017 6.211 6.226 6.197 6.226 91,958 +0.04(+0.59%)
Sep 22, 2017 6.175 6.197 6.175 6.190 101,992 +0.01(+0.24%)
Sep 21, 2017 6.190 6.211 6.153 6.175 147,232 -0.02(-0.35%)
Sep 20, 2017 6.226 6.233 6.175 6.197 96,415 -0.03(-0.47%)
Sep 19, 2017 6.226 6.248 6.219 6.226 93,573 +0.00(+0.00%)
Sep 18, 2017 6.240 6.248 6.219 6.226 109,139 -0.02(-0.35%)
Sep 15, 2017 6.240 6.277 6.233 6.248 101,015 -0.01(-0.12%)
Sep 14, 2017 6.226 6.262 6.226 6.255 126,011 +0.02(+0.35%)
Sep 13, 2017 6.226 6.248 6.219 6.233 86,763 +0.02(+0.25%)
Sep 12, 2017 6.210 6.232 6.203 6.218 137,586 -0.01(-0.23%)
Sep 11, 2017 6.203 6.232 6.203 6.232 104,725 +0.03(+0.47%)
Sep 08, 2017 6.203 6.232 6.203 6.203 99,714 -0.01(-0.23%)
Sep 07, 2017 6.218 6.232 6.196 6.218 293,922 +0.01(+0.12%)
Sep 06, 2017 6.225 6.239 6.210 6.210 127,993 -0.02(-0.35%)
Sep 05, 2017 6.210 6.239 6.200 6.232 156,192 +0.02(+0.35%)
Sep 01, 2017 6.239 6.254 6.210 6.210 124,744 -0.04(-0.58%)
Aug 31, 2017 6.232 6.268 6.218 6.246 179,311 +0.03(+0.46%)
Aug 30, 2017 6.232 6.261 6.218 6.218 138,784 -0.02(-0.35%)
Aug 29, 2017 6.218 6.261 6.218 6.239 128,304 +0.01(+0.23%)
Aug 28, 2017 6.218 6.239 6.210 6.225 73,426 -0.01(-0.12%)
Aug 25, 2017 6.246 6.246 6.210 6.232 71,463 +0.00(+0.00%)
Aug 24, 2017 6.283 6.283 6.232 6.232 126,774 -0.06(-0.92%)
Aug 23, 2017 6.246 6.290 6.246 6.290 137,760 +0.04(+0.58%)
Aug 22, 2017 6.232 6.268 6.225 6.254 134,471 +0.01(+0.23%)
Aug 21, 2017 6.225 6.254 6.224 6.239 61,542 +0.00(+0.00%)
Aug 18, 2017 6.225 6.239 6.210 6.239 74,530 +0.01(+0.12%)
Aug 17, 2017 6.203 6.232 6.203 6.232 70,998 +0.03(+0.47%)
Aug 16, 2017 6.189 6.231 6.181 6.203 150,922 +0.01(+0.12%)
Aug 15, 2017 6.254 6.254 6.196 6.196 131,114 -0.06(-0.92%)
Aug 14, 2017 6.246 6.275 6.246 6.254 54,369 +0.01(+0.12%)
Aug 11, 2017 6.153 6.268 6.145 6.246 271,192 +0.02(+0.35%)
Aug 10, 2017 6.283 6.296 6.225 6.225 162,958 -0.07(-1.03%)
Aug 09, 2017 6.326 6.340 6.268 6.290 142,587 -0.03(-0.44%)
Aug 08, 2017 6.318 6.339 6.318 6.318 117,872 -0.01(-0.23%)
Aug 07, 2017 6.318 6.339 6.317 6.332 81,071 +0.01(+0.23%)
Aug 04, 2017 6.318 6.325 6.296 6.318 107,632 +0.00(+0.00%)
Aug 03, 2017 6.339 6.354 6.318 6.318 116,115 -0.03(-0.45%)
Aug 02, 2017 6.325 6.346 6.310 6.346 177,436 +0.03(+0.45%)
Aug 01, 2017 6.339 6.361 6.318 6.318 251,733 -0.02(-0.34%)
Jul 31, 2017 6.296 6.354 6.282 6.339 237,010 +0.06(+0.92%)
Jul 28, 2017 6.246 6.303 6.246 6.282 113,761 +0.02(+0.34%)
Jul 27, 2017 6.246 6.267 6.239 6.260 103,558 +0.00(+0.00%)
Jul 26, 2017 6.210 6.274 6.210 6.260 160,627 +0.04(+0.58%)
Jul 25, 2017 6.231 6.231 6.213 6.224 100,586 -0.01(-0.12%)
Jul 24, 2017 6.239 6.239 6.231 6.231 64,147 -0.01(-0.23%)
Jul 21, 2017 6.253 6.253 6.231 6.246 87,307 +0.01(+0.12%)
Jul 20, 2017 6.203 6.253 6.195 6.239 123,432 +0.03(+0.46%)
Jul 19, 2017 6.217 6.231 6.195 6.210 78,025 +0.00(+0.00%)
Jul 18, 2017 6.224 6.231 6.195 6.210 93,429 -0.01(-0.23%)
Jul 17, 2017 6.246 6.252 6.203 6.224 93,360 -0.02(-0.35%)
Jul 14, 2017 6.246 6.274 6.246 6.246 117,539 +0.01(+0.12%)
Jul 13, 2017 6.217 6.253 6.217 6.239 102,253 +0.02(+0.35%)
Jul 12, 2017 6.203 6.231 6.203 6.217 90,241 +0.03(+0.48%)
Jul 11, 2017 6.180 6.209 6.180 6.187 104,513 +0.01(+0.12%)
Jul 10, 2017 6.123 6.180 6.123 6.180 160,183 +0.06(+0.93%)
Jul 07, 2017 6.101 6.144 6.101 6.123 79,948 +0.01(+0.12%)
Jul 06, 2017 6.094 6.123 6.094 6.116 176,782 +0.00(+0.00%)
Jul 05, 2017 6.108 6.116 6.094 6.116 100,235 +0.00(+0.00%)
Jul 03, 2017 6.066 6.116 6.066 6.116 95,448 +0.03(+0.47%)
Jun 30, 2017 6.051 6.087 6.030 6.087 225,646 +0.04(+0.71%)
Jun 29, 2017 6.066 6.066 6.008 6.044 117,881 -0.03(-0.47%)
Jun 28, 2017 6.101 6.101 6.066 6.073 89,769 -0.03(-0.41%)
Jun 27, 2017 6.101 6.116 6.080 6.098 128,872 -0.00(-0.06%)
Jun 26, 2017 6.073 6.108 6.073 6.101 99,770 +0.03(+0.47%)
Jun 23, 2017 6.051 6.094 6.051 6.073 84,341 +0.00(+0.00%)
Jun 22, 2017 6.080 6.101 6.066 6.073 103,065 -0.01(-0.12%)
Jun 21, 2017 6.080 6.080 6.058 6.080 63,567 +0.01(+0.12%)
Jun 20, 2017 6.044 6.073 6.044 6.073 72,711 +0.01(+0.24%)
Jun 19, 2017 6.044 6.073 6.015 6.058 152,558 +0.01(+0.12%)
Jun 16, 2017 6.044 6.058 6.030 6.051 60,174 +0.01(+0.12%)
Jun 15, 2017 6.030 6.051 6.008 6.044 92,853 +0.01(+0.24%)
Jun 14, 2017 6.023 6.044 6.008 6.030 144,295 +0.04(+0.60%)
Jun 13, 2017 5.980 6.015 5.980 5.994 177,984 +0.02(+0.34%)
Jun 12, 2017 6.044 6.073 5.972 5.974 367,058 -0.07(-1.15%)
Jun 09, 2017 6.071 6.071 6.043 6.043 141,751 -0.02(-0.35%)
Jun 08, 2017 6.050 6.064 6.050 6.064 89,744 +0.02(+0.35%)
Jun 07, 2017 6.015 6.057 6.015 6.043 68,355 +0.02(+0.35%)
Jun 06, 2017 6.036 6.050 6.022 6.022 176,823 +0.00(+0.00%)
Jun 05, 2017 6.015 6.036 6.000 6.022 112,841 -0.01(-0.12%)
Jun 02, 2017 6.036 6.057 6.022 6.029 122,802 +0.00(+0.00%)
Jun 01, 2017 6.015 6.050 6.009 6.029 305,887 +0.01(+0.12%)
May 31, 2017 5.986 6.022 5.979 6.022 116,953 +0.04(+0.71%)
May 30, 2017 6.015 6.022 5.943 5.979 275,036 -0.04(-0.71%)
May 26, 2017 6.036 6.036 5.986 6.022 261,474 -0.01(-0.12%)
May 25, 2017 6.015 6.043 5.986 6.029 194,924 +0.01(+0.24%)
May 24, 2017 6.029 6.050 6.007 6.015 103,039 -0.01(-0.24%)
May 23, 2017 6.043 6.050 6.015 6.029 68,338 +0.01(+0.12%)
May 22, 2017 5.993 6.022 5.993 6.022 48,749 +0.01(+0.24%)
May 19, 2017 6.036 6.036 5.993 6.007 76,675 -0.03(-0.47%)
May 18, 2017 6.050 6.050 6.022 6.036 79,052 +0.00(+0.00%)
May 17, 2017 6.050 6.057 6.029 6.036 68,418 +0.00(+0.00%)
May 16, 2017 6.050 6.054 6.022 6.036 121,846 -0.01(-0.24%)
May 15, 2017 6.057 6.064 6.044 6.050 107,968 +0.01(+0.12%)
May 12, 2017 6.000 6.064 6.000 6.043 74,381 +0.04(+0.71%)
May 11, 2017 5.986 6.015 5.986 6.000 112,019 +0.01(+0.12%)
May 10, 2017 6.000 6.022 5.979 5.993 82,834 -0.01(-0.12%)
May 09, 2017 5.993 6.022 5.986 6.000 112,990 +0.01(+0.14%)
May 08, 2017 6.020 6.021 5.985 5.992 109,073 -0.02(-0.35%)
May 05, 2017 6.013 6.035 5.999 6.013 67,513 +0.00(+0.00%)
May 04, 2017 5.985 6.028 5.985 6.013 83,597 +0.01(+0.12%)
May 03, 2017 5.985 6.020 5.978 6.006 139,792 +0.01(+0.24%)
May 02, 2017 5.943 5.992 5.935 5.992 105,265 +0.06(+1.08%)
May 01, 2017 5.935 5.978 5.928 5.928 129,471 -0.01(-0.24%)
Apr 28, 2017 5.921 5.971 5.921 5.943 108,869 +0.01(+0.24%)
Apr 27, 2017 5.928 5.956 5.915 5.928 110,345 +0.00(+0.00%)
Apr 26, 2017 5.879 5.928 5.879 5.928 117,431 +0.04(+0.72%)
Apr 25, 2017 5.914 5.921 5.879 5.886 164,991 -0.04(-0.60%)
Apr 24, 2017 5.935 5.943 5.921 5.921 183,275 -0.03(-0.48%)
Apr 21, 2017 5.964 5.978 5.935 5.950 130,181 +0.01(+0.24%)
Apr 20, 2017 5.950 5.978 5.935 5.935 119,451 -0.03(-0.48%)
Apr 19, 2017 5.978 6.006 5.928 5.964 155,192 -0.01(-0.12%)
Apr 18, 2017 5.978 5.978 5.971 5.971 33,602 +0.01(+0.12%)
Apr 17, 2017 5.971 5.978 5.950 5.964 69,348 -0.01(-0.12%)
Apr 13, 2017 5.957 5.971 5.950 5.971 59,763 +0.01(+0.24%)
Apr 12, 2017 5.971 5.971 5.957 5.957 33,688 -0.01(-0.12%)
Apr 11, 2017 6.013 6.013 5.935 5.964 135,515 -0.02(-0.34%)
Apr 10, 2017 5.928 5.984 5.928 5.984 91,120 +0.06(+0.95%)
Apr 07, 2017 5.928 5.935 5.913 5.928 163,426 -0.01(-0.12%)
Apr 06, 2017 5.913 5.942 5.913 5.935 113,086 +0.04(+0.60%)
Apr 05, 2017 5.899 5.906 5.892 5.899 71,592 +0.00(+0.00%)
Apr 04, 2017 5.892 5.913 5.883 5.899 64,086 +0.01(+0.12%)
Apr 03, 2017 5.857 5.906 5.857 5.892 167,877 +0.06(+0.97%)
Mar 31, 2017 5.878 5.878 5.829 5.836 120,139 -0.02(-0.36%)
Mar 30, 2017 5.864 5.871 5.836 5.857 135,460 +0.01(+0.12%)
Mar 29, 2017 5.864 5.864 5.836 5.850 68,792 +0.00(+0.00%)
Mar 28, 2017 5.864 5.871 5.822 5.850 134,125 +0.00(+0.00%)
Mar 27, 2017 5.836 5.857 5.829 5.850 135,296 +0.02(+0.36%)
Mar 24, 2017 5.794 5.829 5.780 5.829 141,310 +0.04(+0.61%)
Mar 23, 2017 5.808 5.815 5.787 5.794 104,722 +0.01(+0.12%)
Mar 22, 2017 5.808 5.829 5.787 5.787 170,850 -0.01(-0.12%)
Mar 21, 2017 5.822 5.822 5.794 5.794 63,472 -0.02(-0.36%)
Mar 20, 2017 5.801 5.815 5.794 5.815 71,082 +0.02(+0.37%)
Mar 17, 2017 5.815 5.824 5.787 5.794 96,456 -0.01(-0.12%)
Mar 16, 2017 5.822 5.822 5.773 5.801 113,907 -0.01(-0.24%)
Mar 15, 2017 5.744 5.815 5.737 5.815 121,122 +0.07(+1.23%)
Mar 14, 2017 5.723 5.751 5.702 5.744 112,090 +0.02(+0.37%)
Mar 13, 2017 5.744 5.751 5.723 5.723 69,369 -0.01(-0.12%)
Mar 10, 2017 5.744 5.773 5.730 5.730 151,509 -0.01(-0.12%)
Mar 09, 2017 5.815 5.822 5.730 5.737 197,749 -0.09(-1.55%)
Mar 08, 2017 5.835 5.842 5.821 5.828 106,979 -0.03(-0.48%)
Mar 07, 2017 5.856 5.870 5.835 5.856 111,907 -0.01(-0.24%)
Mar 06, 2017 5.884 5.912 5.856 5.870 58,647 +0.01(+0.12%)
Mar 03, 2017 5.905 5.905 5.863 5.863 90,596 -0.04(-0.59%)
Mar 02, 2017 5.884 5.898 5.849 5.898 115,339 +0.01(+0.24%)
Mar 01, 2017 5.905 5.919 5.870 5.884 133,583 -0.05(-0.83%)
Feb 28, 2017 5.940 5.951 5.926 5.933 106,109 +0.01(+0.24%)
Feb 27, 2017 5.940 5.940 5.912 5.919 45,713 -0.02(-0.35%)
Feb 24, 2017 5.926 5.940 5.912 5.940 104,794 +0.03(+0.47%)
Feb 23, 2017 5.877 5.912 5.866 5.912 182,263 +0.06(+1.08%)
Feb 22, 2017 5.835 5.856 5.828 5.849 63,828 +0.04(+0.72%)
Feb 21, 2017 5.814 5.828 5.800 5.807 102,506 +0.00(+0.02%)
Feb 17, 2017 5.806 5.806 5.806 0 +0.02(+0.36%)
Feb 16, 2017 5.785 5.806 5.771 5.785 131,001 -0.01(-0.24%)
Feb 15, 2017 5.785 5.813 5.763 5.799 280,584 -0.01(-0.12%)
Feb 14, 2017 5.848 5.848 5.792 5.806 187,352 -0.03(-0.48%)
Feb 13, 2017 5.848 5.869 5.820 5.834 173,268 -0.02(-0.36%)
Feb 10, 2017 5.855 5.869 5.855 5.855 113,465 +0.00(+0.00%)
Feb 09, 2017 5.862 5.876 5.841 5.855 153,641 -0.01(-0.12%)
Feb 08, 2017 5.883 5.883 5.848 5.862 113,112 -0.01(-0.12%)
Feb 07, 2017 5.848 5.869 5.841 5.869 102,258 +0.03(+0.60%)
Feb 06, 2017 5.869 5.869 5.834 5.834 68,676 -0.01(-0.12%)
Feb 03, 2017 5.862 5.862 5.827 5.841 120,235 +0.01(+0.21%)
Feb 02, 2017 5.862 5.862 5.820 5.828 110,132 -0.01(-0.21%)
Feb 01, 2017 5.841 5.855 5.820 5.841 139,634 +0.00(+0.00%)
Jan 31, 2017 5.806 5.841 5.799 5.841 171,159 +0.06(+0.97%)
Jan 30, 2017 5.771 5.792 5.771 5.785 123,650 +0.01(+0.24%)
Jan 27, 2017 5.736 5.771 5.722 5.771 128,903 +0.06(+0.98%)
Jan 26, 2017 5.743 5.750 5.708 5.715 124,425 -0.01(-0.24%)
Jan 25, 2017 5.729 5.743 5.708 5.729 153,979 +0.00(+0.00%)
Jan 24, 2017 5.757 5.764 5.708 5.729 208,480 -0.02(-0.36%)
Jan 23, 2017 5.694 5.750 5.694 5.750 106,866 +0.06(+0.98%)
Jan 20, 2017 5.729 5.729 5.687 5.694 105,808 -0.02(-0.37%)
Jan 19, 2017 5.722 5.722 5.694 5.715 117,731 -0.01(-0.12%)
Jan 18, 2017 5.743 5.743 5.708 5.722 159,804 +0.00(+0.00%)
Jan 17, 2017 5.750 5.764 5.715 5.722 155,002 -0.01(-0.24%)
Jan 13, 2017 5.736 5.736 5.736 0 -0.01(-0.24%)
Jan 12, 2017 5.736 5.750 5.729 5.750 142,724 +0.03(+0.61%)
Jan 11, 2017 5.722 5.736 5.687 5.715 141,606 +0.02(+0.39%)
Jan 10, 2017 5.707 5.707 5.672 5.693 230,473 +0.01(+0.12%)
Jan 09, 2017 5.672 5.749 5.651 5.686 176,696 +0.03(+0.49%)
Jan 06, 2017 5.672 5.672 5.624 5.658 160,565 +0.01(+0.12%)
Jan 05, 2017 5.672 5.672 5.624 5.651 386,908 +0.01(+0.12%)
Jan 04, 2017 5.624 5.644 5.610 5.644 248,124 +0.04(+0.74%)
Jan 03, 2017 5.582 5.603 5.570 5.603 154,297 +0.02(+0.37%)
Dec 30, 2016 5.582 5.582 5.582 0 -0.01(-0.12%)
Dec 29, 2016 5.561 5.589 5.561 5.589 172,496 +0.03(+0.63%)
Dec 28, 2016 5.513 5.568 5.513 5.554 169,179 +0.02(+0.38%)
Dec 27, 2016 5.554 5.603 5.519 5.533 299,976 -0.02(-0.38%)
Dec 23, 2016 5.554 5.554 5.554 0 +0.00(+0.00%)
Dec 22, 2016 5.575 5.575 5.551 5.554 175,911 +0.00(+0.00%)
Dec 21, 2016 5.533 5.554 5.513 5.554 251,529 +0.04(+0.76%)
Dec 20, 2016 5.547 5.547 5.470 5.513 970,148 -0.03(-0.63%)
Dec 19, 2016 5.589 5.603 5.512 5.547 750,779 -0.03(-0.62%)
Dec 16, 2016 5.568 5.582 5.519 5.582 233,453 +0.06(+1.00%)
Dec 15, 2016 5.568 5.568 5.506 5.526 267,566 -0.06(-1.12%)
Dec 14, 2016 5.617 5.638 5.575 5.589 279,805 +0.01(+0.12%)
Dec 13, 2016 5.554 5.582 5.540 5.582 216,604 +0.06(+1.13%)
Dec 12, 2016 5.540 5.540 5.506 5.519 239,959 -0.02(-0.36%)
Dec 09, 2016 5.588 5.588 5.525 5.539 345,615 -0.06(-0.99%)
Dec 08, 2016 5.698 5.698 5.595 5.595 245,454 -0.13(-2.29%)
Dec 07, 2016 5.601 5.753 5.601 5.726 293,334 +0.10(+1.72%)
Dec 06, 2016 5.519 5.629 5.498 5.629 170,273 +0.12(+2.26%)
Dec 05, 2016 5.553 5.553 5.498 5.505 223,174 -0.03(-0.50%)
Dec 02, 2016 5.519 5.546 5.487 5.532 127,785 +0.03(+0.50%)
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.