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 )

5.745 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Feb 28, 2006 3.769 3.782 3.751 3.751 245,084 -0.02(-0.47%)
Feb 27, 2006 3.769 3.777 3.755 3.769 160,587 -0.01(-0.23%)
Feb 24, 2006 3.791 3.826 3.777 3.777 284,379 +0.01(+0.23%)
Feb 23, 2006 3.786 3.786 3.764 3.769 199,201 -0.01(-0.23%)
Feb 22, 2006 3.799 3.817 3.773 3.777 177,850 -0.02(-0.58%)
Feb 21, 2006 3.773 3.799 3.747 3.799 221,007 +0.03(+0.82%)
Feb 17, 2006 3.755 3.777 3.747 3.769 142,643 +0.00(+0.12%)
Feb 16, 2006 3.720 3.769 3.720 3.764 216,918 +0.03(+0.71%)
Feb 15, 2006 3.729 3.760 3.720 3.738 171,490 -0.01(-0.24%)
Feb 14, 2006 3.707 3.760 3.707 3.747 226,004 +0.01(+0.24%)
Feb 13, 2006 3.716 3.742 3.714 3.738 78,817 +0.00(+0.12%)
Feb 10, 2006 3.729 3.738 3.711 3.733 95,625 +0.02(+0.47%)
Feb 09, 2006 3.729 3.731 3.711 3.716 112,661 +0.01(+0.36%)
Feb 08, 2006 3.689 3.729 3.681 3.703 181,484 +0.01(+0.24%)
Feb 07, 2006 3.698 3.703 3.672 3.694 162,405 -0.01(-0.24%)
Feb 06, 2006 3.689 3.703 3.685 3.703 225,777 +0.02(+0.48%)
Feb 03, 2006 3.707 3.711 3.681 3.685 233,272 -0.02(-0.59%)
Feb 02, 2006 3.711 3.742 3.703 3.707 257,349 -0.02(-0.47%)
Feb 01, 2006 3.720 3.742 3.716 3.725 148,776 +0.00(+0.12%)
Jan 31, 2006 3.716 3.751 3.711 3.720 354,338 +0.01(+0.36%)
Jan 30, 2006 3.777 3.786 3.698 3.707 171,944 -0.00(-0.12%)
Jan 27, 2006 3.716 3.729 3.707 3.711 129,469 +0.01(+0.36%)
Jan 26, 2006 3.716 3.725 3.694 3.698 116,295 -0.01(-0.36%)
Jan 25, 2006 3.720 3.738 3.694 3.711 311,408 -0.00(-0.12%)
Jan 24, 2006 3.716 3.733 3.707 3.716 150,820 +0.01(+0.36%)
Jan 23, 2006 3.707 3.720 3.698 3.703 93,354 -0.01(-0.24%)
Jan 20, 2006 3.676 3.720 3.676 3.711 121,292 +0.01(+0.24%)
Jan 19, 2006 3.676 3.725 3.676 3.703 143,325 +0.00(+0.12%)
Jan 18, 2006 3.676 3.716 3.676 3.698 115,159 +0.01(+0.24%)
Jan 17, 2006 3.707 3.720 3.689 3.689 180,122 -0.01(-0.36%)
Jan 13, 2006 3.711 3.729 3.703 3.703 159,225 -0.01(-0.36%)
Jan 12, 2006 3.689 3.742 3.676 3.716 149,458 -0.03(-0.82%)
Jan 11, 2006 3.716 3.747 3.716 3.747 178,986 +0.02(+0.47%)
Jan 10, 2006 3.720 3.742 3.713 3.729 143,325 -0.00(-0.12%)
Jan 09, 2006 3.725 3.738 3.707 3.733 136,284 +0.01(+0.36%)
Jan 06, 2006 3.681 3.720 3.681 3.720 96,307 +0.01(+0.36%)
Jan 05, 2006 3.637 3.707 3.637 3.707 276,202 +0.06(+1.57%)
Jan 04, 2006 3.615 3.650 3.615 3.650 181,712 +0.04(+1.10%)
Jan 03, 2006 3.570 3.619 3.570 3.610 206,470 +0.04(+1.11%)
Dec 30, 2005 3.553 3.597 3.553 3.570 340,028 -0.00(-0.12%)
Dec 29, 2005 3.526 3.588 3.526 3.575 354,792 +0.03(+0.87%)
Dec 28, 2005 3.518 3.553 3.518 3.544 528,781 +0.02(+0.62%)
Dec 27, 2005 3.513 3.544 3.509 3.522 198,974 +0.00(+0.00%)
Dec 23, 2005 3.518 3.540 3.509 3.522 217,827 +0.01(+0.38%)
Dec 22, 2005 3.531 3.531 3.504 3.509 507,430 -0.02(-0.62%)
Dec 21, 2005 3.526 3.540 3.526 3.531 129,015 -0.01(-0.25%)
Dec 20, 2005 3.535 3.553 3.522 3.540 275,747 +0.00(+0.00%)
Dec 19, 2005 3.548 3.562 3.535 3.540 284,606 -0.01(-0.25%)
Dec 16, 2005 3.544 3.553 3.535 3.548 203,290 +0.00(+0.12%)
Dec 15, 2005 3.544 3.553 3.531 3.544 157,408 -0.00(-0.12%)
Dec 14, 2005 3.544 3.557 3.531 3.548 193,750 +0.00(+0.12%)
Dec 13, 2005 3.579 3.579 3.535 3.544 161,496 -0.03(-0.74%)
Dec 12, 2005 3.570 3.584 3.553 3.570 96,534 -0.03(-0.73%)
Dec 09, 2005 3.601 3.601 3.567 3.597 191,933 +0.02(+0.62%)
Dec 08, 2005 3.566 3.588 3.566 3.575 105,165 +0.01(+0.25%)
Dec 07, 2005 3.579 3.601 3.566 3.566 115,159 -0.03(-0.86%)
Dec 06, 2005 3.579 3.597 3.566 3.597 77,000 +0.01(+0.37%)
Dec 05, 2005 3.557 3.601 3.557 3.584 236,679 -0.02(-0.49%)
Dec 02, 2005 3.592 3.615 3.562 3.601 248,036 +0.00(+0.12%)
Dec 01, 2005 3.606 3.615 3.557 3.597 284,606 +0.00(+0.12%)
Nov 30, 2005 3.594 3.610 3.575 3.592 196,248 +0.00(+0.00%)
Nov 29, 2005 3.597 3.628 3.566 3.592 322,538 +0.00(+0.12%)
Nov 28, 2005 3.566 3.588 3.566 3.588 245,992 +0.02(+0.62%)
Nov 25, 2005 3.566 3.579 3.562 3.566 27,029 +0.01(+0.25%)
Nov 23, 2005 3.548 3.566 3.540 3.557 201,018 +0.01(+0.37%)
Nov 22, 2005 3.548 3.566 3.524 3.544 192,841 -0.01(-0.37%)
Nov 21, 2005 3.566 3.579 3.548 3.557 83,814 -0.02(-0.61%)
Nov 18, 2005 3.570 3.584 3.548 3.579 117,658 +0.01(+0.37%)
Nov 17, 2005 3.557 3.579 3.553 3.566 170,809 +0.00(+0.00%)
Nov 16, 2005 3.584 3.588 3.562 3.566 197,384 -0.01(-0.25%)
Nov 15, 2005 3.557 3.592 3.553 3.575 166,493 +0.02(+0.50%)
Nov 14, 2005 3.588 3.588 3.548 3.557 405,672 -0.04(-0.98%)
Nov 11, 2005 3.592 3.615 3.592 3.592 370,465 +0.00(+0.00%)
Nov 10, 2005 3.606 3.650 3.592 3.592 400,220 -0.07(-2.04%)
Nov 09, 2005 3.698 3.698 3.632 3.667 434,291 -0.02(-0.60%)
Nov 08, 2005 3.694 3.716 3.659 3.689 171,263 -0.01(-0.36%)
Nov 07, 2005 3.659 3.707 3.654 3.703 139,691 +0.04(+0.96%)
Nov 04, 2005 3.676 3.689 3.654 3.667 135,829 -0.02(-0.60%)
Nov 03, 2005 3.725 3.747 3.663 3.689 236,225 -0.02(-0.48%)
Nov 02, 2005 3.725 3.729 3.698 3.707 74,501 +0.00(+0.00%)
Nov 01, 2005 3.654 3.720 3.654 3.707 86,540 +0.04(+1.08%)
Oct 31, 2005 3.654 3.689 3.654 3.667 131,286 -0.00(-0.12%)
Oct 28, 2005 3.650 3.720 3.650 3.672 171,490 +0.00(+0.00%)
Oct 27, 2005 3.615 3.689 3.615 3.672 69,959 +0.02(+0.60%)
Oct 26, 2005 3.676 3.676 3.632 3.650 155,136 -0.07(-1.89%)
Oct 25, 2005 3.698 3.725 3.685 3.720 89,266 -0.00(-0.12%)
Oct 24, 2005 3.694 3.729 3.659 3.725 144,915 +0.00(+0.12%)
Oct 21, 2005 3.615 3.720 3.615 3.720 112,661 +0.09(+2.42%)
Oct 20, 2005 3.610 3.637 3.606 3.632 89,720 +0.00(+0.12%)
Oct 19, 2005 3.615 3.628 3.592 3.628 158,089 -0.01(-0.36%)
Oct 18, 2005 3.667 3.667 3.592 3.641 201,246 -0.03(-0.84%)
Oct 17, 2005 3.650 3.681 3.637 3.672 126,971 +0.00(+0.00%)
Oct 14, 2005 3.676 3.694 3.645 3.672 118,794 +0.00(+0.00%)
Oct 13, 2005 3.698 3.698 3.654 3.672 124,472 -0.02(-0.60%)
Oct 12, 2005 3.742 3.742 3.676 3.694 108,800 -0.05(-1.29%)
Oct 11, 2005 3.751 3.760 3.742 3.742 151,956 -0.02(-0.47%)
Oct 10, 2005 3.795 3.795 3.703 3.760 211,467 -0.01(-0.35%)
Oct 07, 2005 3.777 3.777 3.755 3.773 121,747 -0.01(-0.23%)
Oct 06, 2005 3.795 3.808 3.777 3.782 146,505 -0.03(-0.69%)
Oct 05, 2005 3.799 3.817 3.795 3.808 102,213 -0.01(-0.23%)
Oct 04, 2005 3.804 3.817 3.795 3.817 71,776 +0.00(+0.12%)
Oct 03, 2005 3.808 3.817 3.799 3.813 134,239 +0.00(+0.12%)
Sep 30, 2005 3.760 3.808 3.760 3.808 144,233 +0.02(+0.58%)
Sep 29, 2005 3.817 3.817 3.751 3.786 135,829 -0.00(-0.12%)
Sep 28, 2005 3.733 3.804 3.725 3.791 280,745 +0.04(+1.06%)
Sep 27, 2005 3.755 3.755 3.720 3.751 194,886 -0.03(-0.70%)
Sep 26, 2005 3.808 3.808 3.747 3.777 178,759 -0.00(-0.12%)
Sep 23, 2005 3.782 3.786 3.764 3.782 235,544 +0.01(+0.23%)
Sep 22, 2005 3.804 3.804 3.764 3.773 133,558 -0.03(-0.70%)
Sep 21, 2005 3.777 3.799 3.773 3.799 168,992 +0.01(+0.35%)
Sep 20, 2005 3.799 3.799 3.769 3.786 53,832 -0.00(-0.12%)
Sep 19, 2005 3.782 3.795 3.773 3.791 123,564 -0.01(-0.23%)
Sep 16, 2005 3.799 3.799 3.799 3.799 123,791 +0.00(+0.00%)
Sep 15, 2005 3.826 3.826 3.786 3.799 67,687 -0.04(-0.92%)
Sep 14, 2005 3.821 3.843 3.821 3.835 114,024 -0.03(-0.68%)
Sep 13, 2005 3.852 3.865 3.852 3.861 111,752 +0.01(+0.23%)
Sep 12, 2005 3.835 3.852 3.826 3.852 155,136 -0.00(-0.11%)
Sep 09, 2005 3.852 3.857 3.830 3.857 131,059 -0.01(-0.23%)
Sep 08, 2005 3.857 3.870 3.852 3.865 133,785 +0.00(+0.00%)
Sep 07, 2005 3.861 3.865 3.857 3.865 151,048 +0.00(+0.11%)
Sep 06, 2005 3.852 3.865 3.830 3.861 128,106 +0.01(+0.23%)
Sep 02, 2005 3.835 3.852 3.830 3.852 127,879 +0.02(+0.46%)
Sep 01, 2005 3.799 3.835 3.799 3.835 113,342 +0.02(+0.46%)
Aug 31, 2005 3.817 3.821 3.792 3.817 338,438 -0.00(-0.12%)
Aug 30, 2005 3.804 3.821 3.799 3.821 250,762 +0.01(+0.35%)
Aug 29, 2005 3.786 3.826 3.782 3.808 206,697 -0.01(-0.35%)
Aug 26, 2005 3.799 3.821 3.791 3.821 223,505 +0.01(+0.35%)
Aug 25, 2005 3.821 3.830 3.795 3.808 264,845 -0.03(-0.69%)
Aug 24, 2005 3.835 3.843 3.808 3.835 278,927 -0.00(-0.11%)
Aug 23, 2005 3.874 3.874 3.813 3.839 483,581 +0.00(+0.11%)
Aug 22, 2005 3.835 3.852 3.813 3.835 513,336 -0.03(-0.68%)
Aug 19, 2005 3.914 3.927 3.830 3.861 475,176 -0.06(-1.57%)
Aug 18, 2005 3.905 3.940 3.905 3.923 153,546 +0.00(+0.11%)
Aug 17, 2005 3.901 3.918 3.892 3.918 270,523 +0.01(+0.34%)
Aug 16, 2005 3.967 3.967 3.857 3.905 833,603 -0.08(-2.10%)
Aug 15, 2005 3.984 3.998 3.967 3.989 121,974 +0.00(+0.11%)
Aug 12, 2005 3.984 3.984 3.962 3.984 170,127 -0.01(-0.22%)
Aug 11, 2005 3.962 4.011 3.949 3.993 119,248 +0.02(+0.55%)
Aug 10, 2005 3.958 3.976 3.945 3.971 176,260 -0.03(-0.77%)
Aug 09, 2005 3.980 4.013 3.971 4.002 279,382 -0.02(-0.55%)
Aug 08, 2005 4.046 4.059 3.984 4.024 144,688 -0.04(-0.87%)
Aug 05, 2005 4.064 4.071 4.046 4.059 74,956 -0.01(-0.22%)
Aug 04, 2005 4.068 4.072 4.059 4.068 141,281 +0.01(+0.22%)
Aug 03, 2005 4.055 4.068 4.055 4.059 71,321 +0.00(+0.00%)
Aug 02, 2005 4.033 4.064 4.033 4.059 142,871 +0.01(+0.33%)
Aug 01, 2005 4.046 4.072 4.024 4.046 108,345 -0.02(-0.54%)
Jul 29, 2005 4.042 4.068 4.028 4.068 135,829 +0.00(+0.00%)
Jul 28, 2005 4.059 4.072 4.033 4.068 173,534 +0.01(+0.22%)
Jul 27, 2005 4.059 4.072 4.033 4.059 129,924 -0.02(-0.54%)
Jul 26, 2005 4.028 4.081 4.028 4.081 86,313 +0.03(+0.76%)
Jul 25, 2005 4.050 4.068 4.011 4.050 222,597 +0.00(+0.00%)
Jul 22, 2005 4.037 4.055 4.011 4.050 211,694 +0.00(+0.00%)
Jul 21, 2005 4.050 4.050 3.984 4.050 182,847 -0.02(-0.43%)
Jul 20, 2005 4.028 4.068 3.993 4.068 231,682 -0.00(-0.11%)
Jul 19, 2005 4.033 4.072 3.967 4.072 323,447 +0.04(+0.98%)
Jul 18, 2005 4.086 4.086 4.006 4.033 416,574 -0.04(-1.08%)
Jul 15, 2005 4.050 4.086 4.050 4.077 205,788 +0.01(+0.22%)
Jul 14, 2005 4.068 4.077 4.046 4.068 248,945 +0.00(+0.00%)
Jul 13, 2005 4.037 4.068 4.028 4.068 308,683 -0.00(-0.11%)
Jul 12, 2005 4.143 4.147 4.055 4.072 595,333 -0.11(-2.53%)
Jul 11, 2005 4.182 4.182 4.157 4.178 237,361 -0.02(-0.42%)
Jul 08, 2005 4.165 4.196 4.138 4.196 268,933 +0.04(+0.85%)
Jul 07, 2005 4.160 4.169 4.143 4.160 366,149 -0.02(-0.53%)
Jul 06, 2005 4.143 4.182 4.143 4.182 244,856 +0.02(+0.42%)
Jul 05, 2005 4.108 4.165 4.108 4.165 183,301 +0.04(+0.96%)
Jul 01, 2005 4.112 4.125 4.103 4.125 175,806 -0.00(-0.11%)
Jun 30, 2005 4.160 4.160 4.050 4.130 250,762 -0.04(-1.05%)
Jun 29, 2005 4.121 4.174 4.103 4.174 338,438 +0.04(+0.96%)
Jun 28, 2005 4.081 4.152 4.081 4.134 399,993 +0.03(+0.64%)
Jun 27, 2005 4.072 4.108 4.055 4.108 263,482 +0.04(+0.86%)
Jun 24, 2005 4.033 4.072 4.033 4.072 219,871 +0.02(+0.54%)
Jun 23, 2005 4.028 4.059 4.028 4.050 232,818 +0.01(+0.22%)
Jun 22, 2005 4.024 4.042 3.989 4.042 424,751 +0.02(+0.55%)
Jun 21, 2005 3.993 4.028 3.993 4.020 166,720 +0.03(+0.66%)
Jun 20, 2005 3.976 4.024 3.976 3.993 288,240 -0.01(-0.33%)
Jun 17, 2005 4.006 4.006 3.980 4.006 231,682 +0.02(+0.44%)
Jun 16, 2005 3.954 4.006 3.949 3.989 157,635 +0.04(+1.00%)
Jun 15, 2005 3.940 3.962 3.923 3.949 282,562 +0.00(+0.00%)
Jun 14, 2005 3.932 3.949 3.932 3.949 154,000 +0.03(+0.67%)
Jun 13, 2005 3.932 3.940 3.918 3.923 141,508 -0.02(-0.45%)
Jun 10, 2005 3.945 3.949 3.923 3.940 265,072 -0.02(-0.44%)
Jun 09, 2005 3.945 3.962 3.932 3.958 181,484 +0.03(+0.67%)
Jun 08, 2005 3.927 3.949 3.927 3.932 185,800 +0.01(+0.22%)
Jun 07, 2005 3.918 3.949 3.905 3.923 187,844 +0.00(+0.11%)
Jun 06, 2005 3.932 3.936 3.890 3.918 280,517 +0.01(+0.23%)
Jun 03, 2005 3.896 3.932 3.887 3.909 396,813 +0.02(+0.57%)
Jun 02, 2005 3.865 3.892 3.858 3.887 248,718 +0.02(+0.57%)
Jun 01, 2005 3.865 3.883 3.848 3.865 338,211 +0.00(+0.11%)
May 31, 2005 3.848 3.870 3.848 3.861 97,670 +0.01(+0.34%)
May 27, 2005 3.817 3.848 3.817 3.848 146,278 +0.02(+0.46%)
May 26, 2005 3.843 3.857 3.813 3.830 392,497 +0.03(+0.69%)
May 25, 2005 3.835 3.839 3.804 3.804 392,952 -0.02(-0.46%)
May 24, 2005 3.817 3.826 3.799 3.821 139,691 +0.02(+0.58%)
May 23, 2005 3.804 3.817 3.795 3.799 91,764 +0.00(+0.00%)
May 20, 2005 3.799 3.808 3.791 3.799 71,321 +0.01(+0.35%)
May 19, 2005 3.786 3.799 3.769 3.786 243,721 +0.00(+0.00%)
May 18, 2005 3.760 3.791 3.755 3.786 249,626 +0.02(+0.47%)
May 17, 2005 3.760 3.782 3.760 3.769 260,756 +0.00(+0.00%)
May 16, 2005 3.747 3.782 3.747 3.769 205,561 +0.01(+0.23%)
May 13, 2005 3.751 3.769 3.747 3.760 148,095 +0.01(+0.23%)
May 12, 2005 3.755 3.769 3.747 3.751 87,448 +0.00(+0.00%)
May 11, 2005 3.751 3.773 3.751 3.751 159,906 -0.01(-0.35%)
May 10, 2005 3.782 3.786 3.747 3.764 333,668 -0.04(-1.16%)
May 09, 2005 3.791 3.813 3.782 3.808 290,057 +0.02(+0.46%)
May 06, 2005 3.808 3.813 3.782 3.791 116,749 -0.02(-0.46%)
May 05, 2005 3.795 3.830 3.795 3.808 156,953 +0.01(+0.35%)
May 04, 2005 3.769 3.821 3.769 3.795 226,685 +0.02(+0.47%)
May 03, 2005 3.742 3.777 3.742 3.777 150,366 +0.02(+0.59%)
May 02, 2005 3.764 3.782 3.742 3.755 201,473 +0.01(+0.23%)
Apr 29, 2005 3.751 3.782 3.733 3.747 180,122 +0.00(+0.12%)
Apr 28, 2005 3.764 3.804 3.733 3.742 243,494 +0.00(+0.00%)
Apr 27, 2005 3.861 3.870 3.742 3.742 531,734 -0.10(-2.63%)
Apr 26, 2005 3.817 3.852 3.808 3.843 160,587 +0.01(+0.23%)
Apr 25, 2005 3.839 3.870 3.813 3.835 130,151 -0.01(-0.34%)
Apr 22, 2005 3.835 3.848 3.799 3.848 100,850 +0.01(+0.34%)
Apr 21, 2005 3.808 3.896 3.808 3.835 125,381 +0.02(+0.58%)
Apr 20, 2005 3.786 3.835 3.786 3.813 155,818 -0.00(-0.12%)
Apr 19, 2005 3.795 3.817 3.777 3.817 283,697 +0.02(+0.58%)
Apr 18, 2005 3.773 3.799 3.764 3.795 210,785 +0.03(+0.82%)
Apr 15, 2005 3.786 3.786 3.738 3.764 97,897 +0.02(+0.45%)
Apr 14, 2005 3.782 3.795 3.742 3.747 117,431 -0.03(-0.79%)
Apr 13, 2005 3.747 3.782 3.738 3.777 120,838 +0.03(+0.70%)
Apr 12, 2005 3.729 3.791 3.707 3.751 210,104 +0.02(+0.47%)
Apr 11, 2005 3.755 3.804 3.720 3.733 160,815 -0.06(-1.51%)
Apr 08, 2005 3.764 3.795 3.764 3.791 110,162 +0.00(+0.00%)
Apr 07, 2005 3.733 3.791 3.725 3.791 194,204 +0.04(+0.94%)
Apr 06, 2005 3.747 3.764 3.725 3.755 83,587 +0.02(+0.59%)
Apr 05, 2005 3.685 3.751 3.685 3.733 192,614 +0.02(+0.59%)
Apr 04, 2005 3.729 3.742 3.685 3.711 124,472 -0.00(-0.12%)
Apr 01, 2005 3.711 3.760 3.711 3.716 138,101 +0.00(+0.00%)
Mar 31, 2005 3.685 3.716 3.676 3.716 226,004 +0.02(+0.60%)
Mar 30, 2005 3.628 3.694 3.628 3.694 136,738 +0.02(+0.60%)
Mar 29, 2005 3.689 3.711 3.645 3.672 121,747 +0.03(+0.72%)
Mar 28, 2005 3.694 3.738 3.610 3.645 289,376 -0.00(-0.12%)
Mar 24, 2005 3.641 3.659 3.597 3.650 181,484 +0.01(+0.24%)
Mar 23, 2005 3.659 3.663 3.623 3.641 131,968 -0.02(-0.48%)
Mar 22, 2005 3.672 3.698 3.641 3.659 237,361 -0.02(-0.60%)
Mar 21, 2005 3.751 3.751 3.681 3.681 350,931 -0.06(-1.65%)
Mar 18, 2005 3.738 3.751 3.729 3.742 64,053 +0.00(+0.12%)
Mar 17, 2005 3.720 3.769 3.720 3.738 103,121 +0.01(+0.24%)
Mar 16, 2005 3.742 3.769 3.729 3.729 112,207 -0.03(-0.82%)
Mar 15, 2005 3.773 3.795 3.742 3.760 243,266 -0.02(-0.58%)
Mar 14, 2005 3.813 3.813 3.755 3.782 115,614 -0.03(-0.69%)
Mar 11, 2005 3.764 3.874 3.764 3.808 153,773 +0.02(+0.46%)
Mar 10, 2005 3.791 3.817 3.760 3.791 234,181 -0.00(-0.12%)
Mar 09, 2005 3.826 3.830 3.786 3.795 144,006 -0.04(-1.15%)
Mar 08, 2005 3.843 3.852 3.830 3.839 230,774 +0.01(+0.23%)
Mar 07, 2005 3.830 3.848 3.826 3.830 147,868 -0.02(-0.46%)
Mar 04, 2005 3.786 3.848 3.786 3.848 303,913 +0.03(+0.69%)
Mar 03, 2005 3.817 3.826 3.795 3.821 350,249 +0.00(+0.12%)
Mar 02, 2005 3.804 3.817 3.791 3.817 211,240 +0.03(+0.70%)
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.