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 )

5.865 -0.025 (-0.42%)
Streaming Delayed Price Updated: 12:43 PM EDT, Jun 26, 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, 2009 2.941 2.941 2.857 2.906 138,373 +0.05(+1.85%)
Apr 29, 2009 2.827 2.879 2.822 2.853 158,085 +0.01(+0.31%)
Apr 28, 2009 2.835 2.857 2.831 2.844 121,021 +0.00(+0.00%)
Apr 27, 2009 2.835 2.875 2.831 2.844 86,476 +0.01(+0.47%)
Apr 24, 2009 2.849 2.866 2.818 2.831 124,210 -0.01(-0.31%)
Apr 23, 2009 2.822 2.862 2.813 2.840 120,349 +0.03(+1.09%)
Apr 22, 2009 2.800 2.840 2.800 2.809 161,899 +0.03(+1.11%)
Apr 21, 2009 2.774 2.809 2.761 2.778 156,160 -0.04(-1.40%)
Apr 20, 2009 2.818 2.831 2.792 2.818 76,178 +0.00(+0.00%)
Apr 17, 2009 2.805 2.831 2.783 2.818 196,247 +0.01(+0.47%)
Apr 16, 2009 2.778 2.809 2.774 2.805 138,689 +0.05(+1.91%)
Apr 15, 2009 2.774 2.774 2.730 2.752 150,728 +0.01(+0.32%)
Apr 14, 2009 2.743 2.773 2.717 2.743 125,247 +0.00(+0.00%)
Apr 13, 2009 2.765 2.765 2.726 2.743 106,585 -0.04(-1.57%)
Apr 09, 2009 2.783 2.787 2.748 2.787 95,111 +0.02(+0.79%)
Apr 08, 2009 2.730 2.765 2.682 2.765 135,133 +0.04(+1.29%)
Apr 07, 2009 2.734 2.761 2.717 2.730 97,413 -0.02(-0.80%)
Apr 06, 2009 2.739 2.783 2.739 2.752 114,473 -0.03(-0.95%)
Apr 03, 2009 2.778 2.787 2.743 2.778 86,312 -0.02(-0.78%)
Apr 02, 2009 2.800 2.809 2.765 2.800 100,930 +0.03(+1.11%)
Apr 01, 2009 2.774 2.792 2.726 2.770 143,239 -0.01(-0.47%)
Mar 31, 2009 2.950 2.950 2.730 2.783 157,884 +0.06(+2.09%)
Mar 30, 2009 2.734 2.739 2.699 2.726 114,213 +0.00(+0.16%)
Mar 26, 2009 2.756 2.761 2.712 2.721 210,758 -0.01(-0.32%)
Mar 25, 2009 2.699 2.748 2.699 2.730 104,756 +0.05(+1.80%)
Mar 24, 2009 2.704 2.748 2.682 2.682 219,976 -0.07(-2.55%)
Mar 23, 2009 2.765 2.783 2.734 2.752 126,211 +0.03(+0.97%)
Mar 20, 2009 2.664 2.739 2.664 2.726 182,147 +0.06(+2.31%)
Mar 19, 2009 2.677 2.695 2.647 2.664 74,447 +0.00(+0.00%)
Mar 18, 2009 2.655 2.674 2.620 2.664 53,069 +0.02(+0.66%)
Mar 17, 2009 2.669 2.677 2.607 2.647 79,812 +0.00(+0.00%)
Mar 16, 2009 2.647 2.669 2.607 2.647 114,088 +0.04(+1.52%)
Mar 13, 2009 2.633 2.633 2.528 2.607 0 -0.02(-0.67%)
Mar 12, 2009 2.581 2.638 2.576 2.625 48,932 +0.04(+1.36%)
Mar 11, 2009 2.612 2.629 2.581 2.590 123,429 +0.01(+0.51%)
Mar 10, 2009 2.546 2.590 2.546 2.576 95,155 +0.03(+1.03%)
Mar 09, 2009 2.581 2.603 2.546 2.550 145,369 -0.03(-1.19%)
Mar 06, 2009 2.568 2.629 2.559 2.581 0 -0.01(-0.34%)
Mar 05, 2009 2.581 2.607 2.554 2.590 200,608 -0.03(-1.01%)
Mar 04, 2009 2.594 2.633 2.594 2.616 337,621 +0.01(+0.34%)
Mar 02, 2009 2.647 2.647 2.515 2.607 463,741 -0.11(-3.88%)
Feb 27, 2009 2.787 2.796 2.633 2.712 0 +0.03(+0.98%)
Feb 26, 2009 2.603 2.686 2.603 2.686 345,112 +0.09(+3.55%)
Feb 25, 2009 2.607 2.616 2.559 2.594 134,026 -0.02(-0.67%)
Feb 24, 2009 2.568 2.612 2.427 2.612 362,735 +0.13(+5.31%)
Feb 23, 2009 2.607 2.607 2.480 2.480 245,346 -0.07(-2.92%)
Feb 20, 2009 2.651 2.651 2.515 2.554 0 -0.11(-3.96%)
Feb 19, 2009 2.642 2.691 2.625 2.660 102,935 +0.02(+0.83%)
Feb 18, 2009 2.699 2.699 2.633 2.638 253,427 -0.06(-2.28%)
Feb 17, 2009 2.752 2.752 2.682 2.699 254,862 -0.07(-2.38%)
Feb 13, 2009 2.849 2.853 2.765 2.765 172,926 -0.08(-2.93%)
Feb 12, 2009 2.822 2.879 2.770 2.849 180,522 +0.05(+1.88%)
Feb 11, 2009 2.822 2.857 2.778 2.796 104,341 -0.00(-0.16%)
Feb 10, 2009 2.827 2.840 2.787 2.800 149,546 -0.03(-0.93%)
Feb 09, 2009 2.783 2.835 2.783 2.827 231,229 +0.03(+1.10%)
Feb 06, 2009 2.809 2.849 2.775 2.796 152,161 -0.01(-0.47%)
Feb 05, 2009 2.875 2.875 2.805 2.809 117,211 -0.04(-1.39%)
Feb 04, 2009 2.875 2.906 2.849 2.849 131,084 -0.03(-0.92%)
Feb 03, 2009 2.853 2.888 2.840 2.875 89,837 +0.01(+0.46%)
Feb 02, 2009 2.809 2.870 2.765 2.862 165,077 +0.05(+1.88%)
Jan 30, 2009 2.844 2.844 2.756 2.809 0 +0.00(+0.16%)
Jan 29, 2009 2.822 2.822 2.770 2.805 113,438 +0.00(+0.16%)
Jan 28, 2009 2.805 2.805 2.783 2.800 66,684 +0.01(+0.31%)
Jan 27, 2009 2.831 2.831 2.765 2.792 146,101 +0.00(+0.00%)
Jan 26, 2009 2.849 2.849 2.765 2.792 132,171 -0.04(-1.55%)
Jan 23, 2009 2.774 2.835 2.730 2.835 130,095 +0.06(+2.05%)
Jan 22, 2009 2.822 2.822 2.748 2.778 123,928 -0.04(-1.25%)
Jan 21, 2009 2.809 2.831 2.778 2.813 157,736 +0.06(+2.23%)
Jan 20, 2009 2.774 2.805 2.743 2.752 187,644 -0.02(-0.63%)
Jan 16, 2009 2.704 2.770 2.699 2.770 0 +0.07(+2.44%)
Jan 15, 2009 2.660 2.704 2.651 2.704 181,730 +0.04(+1.48%)
Jan 14, 2009 2.756 2.756 2.660 2.664 184,621 -0.08(-2.88%)
Jan 13, 2009 2.712 2.761 2.691 2.743 142,982 +0.01(+0.32%)
Jan 12, 2009 2.686 2.734 2.682 2.734 165,558 +0.04(+1.47%)
Jan 09, 2009 2.695 2.712 2.664 2.695 216,199 +0.04(+1.32%)
Jan 08, 2009 2.572 2.673 2.572 2.660 131,613 +0.07(+2.71%)
Jan 07, 2009 2.669 2.673 2.590 2.590 164,195 -0.08(-2.96%)
Jan 06, 2009 2.568 2.669 2.568 2.669 226,966 +0.10(+3.93%)
Jan 05, 2009 2.506 2.572 2.502 2.568 185,924 +0.08(+3.17%)
Jan 02, 2009 2.423 2.524 2.423 2.489 0 +0.05(+1.98%)
Jan 01, 2009 2.375 2.440 2.335 2.440 0 +0.00(+0.00%)
Dec 31, 2008 2.375 2.440 2.335 2.440 375,811 +0.10(+4.32%)
Dec 30, 2008 2.357 2.379 2.313 2.339 335,422 +0.01(+0.30%)
Dec 29, 2008 2.353 2.388 2.278 2.332 271,392 -0.02(-1.04%)
Dec 26, 2008 2.361 2.366 2.317 2.357 0 +0.02(+0.94%)
Dec 24, 2008 2.322 2.353 2.282 2.335 223,032 +0.03(+1.33%)
Dec 23, 2008 2.317 2.322 2.278 2.304 243,974 +0.00(+0.19%)
Dec 22, 2008 2.300 2.326 2.291 2.300 324,113 +0.00(+0.00%)
Dec 19, 2008 2.243 2.331 2.243 2.300 172,992 +0.08(+3.76%)
Dec 18, 2008 2.230 2.322 2.181 2.217 446,296 +0.02(+1.00%)
Dec 17, 2008 2.164 2.203 2.111 2.195 293,027 +0.06(+2.67%)
Dec 16, 2008 2.203 2.203 2.116 2.138 224,132 -0.04(-2.01%)
Dec 15, 2008 2.173 2.203 2.155 2.181 244,500 -0.00(-0.20%)
Dec 12, 2008 2.186 2.195 2.133 2.186 0 -0.04(-1.78%)
Dec 11, 2008 2.199 2.269 2.199 2.225 212,496 -0.02(-0.98%)
Dec 10, 2008 2.234 2.313 2.181 2.247 259,519 +0.00(+0.00%)
Dec 09, 2008 2.252 2.269 2.199 2.247 243,343 -0.02(-0.78%)
Dec 08, 2008 2.230 2.296 2.230 2.265 294,073 +0.00(+0.00%)
Dec 05, 2008 2.274 2.317 2.252 2.265 0 -0.04(-1.71%)
Dec 04, 2008 2.304 2.357 2.269 2.304 243,024 -0.04(-1.87%)
Dec 03, 2008 2.375 2.563 2.309 2.348 274,932 -0.07(-2.73%)
Dec 02, 2008 2.423 2.432 2.392 2.414 234,553 -0.02(-0.72%)
Dec 01, 2008 2.427 2.484 2.401 2.432 194,894 +0.02(+0.73%)
Nov 28, 2008 2.427 2.427 2.309 2.414 143,606 +0.02(+0.73%)
Nov 26, 2008 2.331 2.401 2.331 2.396 174,446 +0.03(+1.30%)
Nov 25, 2008 2.361 2.436 2.322 2.366 157,114 -0.02(-0.74%)
Nov 24, 2008 2.375 2.432 2.353 2.383 256,523 +0.04(+1.50%)
Nov 21, 2008 2.396 2.423 2.274 2.348 225,795 -0.03(-1.11%)
Nov 20, 2008 2.454 2.458 2.326 2.375 284,248 -0.08(-3.22%)
Nov 19, 2008 2.423 2.471 2.405 2.454 239,771 -0.05(-2.14%)
Nov 18, 2008 2.546 2.572 2.497 2.507 196,819 -0.03(-1.35%)
Nov 17, 2008 2.568 2.603 2.533 2.541 83,756 -0.07(-2.69%)
Nov 14, 2008 2.590 2.616 2.533 2.612 0 +0.00(+0.17%)
Nov 13, 2008 2.598 2.655 2.556 2.607 172,293 +0.06(+2.24%)
Nov 12, 2008 2.633 2.660 2.550 2.550 131,554 -0.10(-3.81%)
Nov 11, 2008 2.708 2.712 2.638 2.651 190,139 -0.06(-2.27%)
Nov 10, 2008 2.739 2.778 2.677 2.712 271,029 -0.06(-2.06%)
Nov 07, 2008 2.796 2.805 2.712 2.770 0 +0.02(+0.64%)
Nov 06, 2008 2.712 2.752 2.686 2.752 167,545 +0.05(+1.79%)
Nov 05, 2008 2.581 2.717 2.572 2.704 241,832 +0.14(+5.30%)
Nov 04, 2008 2.554 2.590 2.528 2.568 268,735 +0.05(+1.92%)
Nov 03, 2008 2.511 2.585 2.502 2.519 272,260 -0.03(-1.03%)
Oct 31, 2008 2.669 2.673 2.546 2.546 0 -0.06(-2.19%)
Oct 30, 2008 2.620 2.625 2.563 2.603 309,575 -0.03(-1.17%)
Oct 29, 2008 2.721 2.726 2.633 2.633 120,510 -0.07(-2.76%)
Oct 28, 2008 2.726 2.739 2.655 2.708 90,106 +0.01(+0.33%)
Oct 27, 2008 2.677 2.726 2.642 2.699 274,518 +0.00(+0.00%)
Oct 24, 2008 2.655 2.717 2.612 2.699 160,514 -0.04(-1.44%)
Oct 23, 2008 2.717 2.809 2.669 2.739 227,839 +0.08(+3.14%)
Oct 22, 2008 2.620 2.682 2.594 2.655 174,833 +0.06(+2.20%)
Oct 21, 2008 2.581 2.633 2.581 2.598 224,481 -0.01(-0.34%)
Oct 20, 2008 2.502 2.612 2.502 2.607 219,329 +0.13(+5.13%)
Oct 17, 2008 2.445 2.527 2.445 2.480 0 -0.00(-0.18%)
Oct 16, 2008 2.458 2.563 2.396 2.484 238,937 +0.07(+3.10%)
Oct 15, 2008 2.497 2.568 2.410 2.410 148,618 -0.11(-4.52%)
Oct 14, 2008 2.620 2.620 2.370 2.524 445,540 +0.17(+7.28%)
Oct 13, 2008 2.041 2.361 2.041 2.353 326,216 +0.40(+20.45%)
Oct 10, 2008 1.826 2.107 1.795 1.953 0 -0.26(-11.71%)
Oct 09, 2008 2.436 2.436 2.107 2.212 590,244 -0.24(-9.97%)
Oct 08, 2008 2.541 2.546 2.208 2.457 648,415 -0.15(-5.92%)
Oct 07, 2008 2.752 2.752 2.603 2.612 115,778 +0.02(+0.85%)
Oct 06, 2008 2.813 2.813 2.519 2.590 304,911 -0.26(-9.23%)
Oct 03, 2008 2.923 2.985 2.853 2.853 0 -0.03(-0.91%)
Oct 02, 2008 2.950 2.950 2.813 2.879 246,373 -0.05(-1.65%)
Oct 01, 2008 2.813 2.976 2.805 2.928 256,863 +0.09(+3.25%)
Sep 30, 2008 2.748 2.835 2.675 2.835 222,072 +0.22(+8.39%)
Sep 29, 2008 2.914 2.914 2.502 2.616 383,612 -0.30(-10.38%)
Sep 26, 2008 2.954 2.976 2.916 2.919 0 -0.04(-1.34%)
Sep 25, 2008 2.967 3.002 2.941 2.958 126,938 +0.04(+1.51%)
Sep 24, 2008 2.919 2.928 2.857 2.914 136,288 +0.07(+2.31%)
Sep 23, 2008 2.980 2.980 2.796 2.849 161,389 -0.09(-3.13%)
Sep 22, 2008 3.094 3.129 2.936 2.941 211,193 -0.18(-5.77%)
Sep 19, 2008 2.971 3.138 2.971 3.121 0 +0.25(+8.88%)
Sep 18, 2008 3.029 3.050 2.677 2.866 405,807 -0.17(-5.64%)
Sep 17, 2008 3.129 3.129 3.007 3.037 307,722 -0.08(-2.54%)
Sep 16, 2008 3.129 3.155 3.099 3.116 151,639 -0.01(-0.42%)
Sep 15, 2008 3.165 3.178 3.129 3.129 175,672 -0.04(-1.25%)
Sep 12, 2008 3.178 3.213 3.169 3.169 0 -0.01(-0.28%)
Sep 11, 2008 3.261 3.266 3.165 3.178 269,870 -0.07(-2.16%)
Sep 10, 2008 3.283 3.296 3.239 3.248 113,031 -0.03(-0.80%)
Sep 09, 2008 3.318 3.318 3.270 3.274 98,422 -0.04(-1.32%)
Sep 08, 2008 3.327 3.331 3.292 3.318 139,195 +0.00(+0.00%)
Sep 05, 2008 3.314 3.318 3.283 3.318 0 +0.00(+0.13%)
Sep 04, 2008 3.327 3.327 3.292 3.314 76,552 +0.00(+0.13%)
Sep 03, 2008 3.314 3.336 3.309 3.309 54,213 -0.02(-0.49%)
Sep 02, 2008 3.340 3.345 3.309 3.326 150,908 -0.01(-0.30%)
Aug 29, 2008 3.318 3.336 3.305 3.336 0 +0.04(+1.33%)
Aug 28, 2008 3.345 3.345 3.274 3.292 159,406 -0.04(-1.32%)
Aug 27, 2008 3.340 3.345 3.323 3.336 130,114 +0.01(+0.26%)
Aug 26, 2008 3.331 3.353 3.301 3.327 109,627 +0.00(+0.00%)
Aug 25, 2008 3.314 3.331 3.305 3.327 99,308 +0.04(+1.07%)
Aug 22, 2008 3.305 3.314 3.292 3.292 0 +0.01(+0.27%)
Aug 21, 2008 3.323 3.327 3.279 3.283 64,445 -0.02(-0.66%)
Aug 20, 2008 3.301 3.314 3.283 3.305 74,809 +0.03(+0.80%)
Aug 19, 2008 3.292 3.314 3.279 3.279 82,745 -0.02(-0.53%)
Aug 18, 2008 3.292 3.301 3.274 3.296 86,401 +0.02(+0.54%)
Aug 15, 2008 3.292 3.296 3.274 3.279 0 +0.00(+0.00%)
Aug 14, 2008 3.296 3.301 3.266 3.279 61,308 -0.01(-0.27%)
Aug 13, 2008 3.292 3.305 3.279 3.287 77,235 +0.00(+0.00%)
Aug 12, 2008 3.283 3.309 3.279 3.287 95,986 -0.02(-0.66%)
Aug 11, 2008 3.327 3.327 3.283 3.309 167,130 -0.01(-0.33%)
Aug 08, 2008 3.287 3.327 3.287 3.320 143,627 +0.05(+1.54%)
Aug 07, 2008 3.279 3.292 3.270 3.270 46,503 -0.02(-0.67%)
Aug 06, 2008 3.305 3.309 3.279 3.292 119,533 -0.01(-0.27%)
Aug 05, 2008 3.292 3.314 3.274 3.301 112,343 +0.01(+0.27%)
Aug 04, 2008 3.279 3.292 3.270 3.292 80,607 +0.01(+0.27%)
Aug 01, 2008 3.274 3.283 3.261 3.283 124,056 +0.01(+0.40%)
Jul 31, 2008 3.244 3.270 3.242 3.270 171,621 +0.04(+1.22%)
Jul 30, 2008 3.235 3.244 3.213 3.230 82,318 +0.00(+0.00%)
Jul 29, 2008 3.230 3.239 3.204 3.230 120,722 +0.00(+0.00%)
Jul 28, 2008 3.261 3.261 3.213 3.230 367,588 -0.01(-0.27%)
Jul 25, 2008 3.248 3.257 3.226 3.239 103,293 -0.01(-0.27%)
Jul 24, 2008 3.257 3.261 3.226 3.248 230,637 +0.00(+0.00%)
Jul 23, 2008 3.283 3.283 3.244 3.248 123,764 -0.02(-0.67%)
Jul 22, 2008 3.261 3.274 3.239 3.270 269,143 +0.00(+0.00%)
Jul 21, 2008 3.292 3.292 3.252 3.270 231,120 +0.00(+0.00%)
Jul 18, 2008 3.287 3.292 3.258 3.270 98,941 +0.00(+0.00%)
Jul 17, 2008 3.296 3.296 3.257 3.270 124,630 +0.01(+0.27%)
Jul 16, 2008 3.301 3.301 3.252 3.261 215,035 -0.02(-0.67%)
Jul 15, 2008 3.287 3.296 3.248 3.283 291,569 -0.03(-0.93%)
Jul 14, 2008 3.340 3.345 3.314 3.314 261,157 -0.03(-0.79%)
Jul 11, 2008 3.349 3.349 3.340 3.340 103,295 -0.02(-0.52%)
Jul 10, 2008 3.362 3.362 3.337 3.358 87,814 -0.01(-0.26%)
Jul 09, 2008 3.340 3.366 3.340 3.366 124,883 +0.02(+0.52%)
Jul 08, 2008 3.358 3.362 3.327 3.349 113,675 +0.00(+0.00%)
Jul 07, 2008 3.358 3.362 3.323 3.349 130,936 +0.00(+0.13%)
Jul 04, 2008 3.358 3.371 3.336 3.345 80,063 +0.00(+0.00%)
Jul 03, 2008 3.358 3.371 3.336 3.345 80,063 +0.00(+0.00%)
Jul 02, 2008 3.349 3.353 3.323 3.345 126,687 +0.02(+0.53%)
Jul 01, 2008 3.327 3.331 3.301 3.327 135,055 +0.01(+0.26%)
Jun 30, 2008 3.323 3.325 3.283 3.318 139,218 +0.01(+0.40%)
Jun 27, 2008 3.296 3.323 3.279 3.305 85,513 +0.01(+0.27%)
Jun 26, 2008 3.331 3.336 3.283 3.296 128,341 -0.01(-0.40%)
Jun 25, 2008 3.296 3.345 3.292 3.309 157,905 +0.04(+1.21%)
Jun 24, 2008 3.287 3.318 3.270 3.270 265,839 -0.04(-1.06%)
Jun 23, 2008 3.283 3.309 3.261 3.305 325,532 +0.02(+0.67%)
Jun 20, 2008 3.301 3.309 3.252 3.283 384,484 -0.04(-1.19%)
Jun 19, 2008 3.349 3.349 3.296 3.323 225,148 -0.01(-0.39%)
Jun 18, 2008 3.323 3.345 3.314 3.336 320,087 +0.00(+0.13%)
Jun 17, 2008 3.353 3.353 3.318 3.331 216,190 +0.00(+0.00%)
Jun 16, 2008 3.327 3.388 3.314 3.331 201,164 +0.02(+0.53%)
Jun 13, 2008 3.331 3.338 3.305 3.314 364,777 -0.00(-0.13%)
Jun 12, 2008 3.340 3.353 3.314 3.318 291,416 -0.04(-1.05%)
Jun 11, 2008 3.362 3.380 3.336 3.353 400,688 -0.01(-0.26%)
Jun 10, 2008 3.393 3.419 3.353 3.362 497,404 -0.07(-2.05%)
Jun 09, 2008 3.393 3.432 3.393 3.432 335,719 +0.05(+1.43%)
Jun 06, 2008 3.432 3.450 3.384 3.384 234,893 -0.04(-1.28%)
Jun 05, 2008 3.432 3.445 3.428 3.428 243,516 -0.01(-0.26%)
Jun 04, 2008 3.472 3.472 3.424 3.437 488,019 -0.02(-0.63%)
Jun 03, 2008 3.485 3.503 3.450 3.459 273,902 -0.03(-0.76%)
Jun 02, 2008 3.472 3.503 3.472 3.485 210,494 +0.00(+0.13%)
May 30, 2008 3.467 3.498 3.463 3.481 98,167 +0.01(+0.38%)
May 29, 2008 3.494 3.494 3.450 3.467 208,040 -0.00(-0.13%)
May 28, 2008 3.489 3.489 3.467 3.472 123,228 -0.01(-0.38%)
May 27, 2008 3.494 3.494 3.463 3.485 222,553 +0.03(+0.89%)
May 26, 2008 3.494 3.494 3.454 3.454 0 +0.00(+0.00%)
May 23, 2008 3.494 3.494 3.454 3.454 201,244 -0.03(-0.76%)
May 22, 2008 3.507 3.507 3.467 3.481 251,110 -0.01(-0.38%)
May 21, 2008 3.494 3.498 3.476 3.494 58,147 +0.02(+0.51%)
May 20, 2008 3.494 3.494 3.467 3.476 120,479 -0.00(-0.13%)
May 19, 2008 3.503 3.524 3.467 3.481 222,305 -0.02(-0.63%)
May 16, 2008 3.524 3.538 3.498 3.503 126,304 -0.02(-0.62%)
May 15, 2008 3.524 3.538 3.503 3.524 79,072 +0.00(+0.00%)
May 14, 2008 3.520 3.524 3.503 3.524 106,218 +0.00(+0.12%)
May 13, 2008 3.546 3.546 3.503 3.520 124,930 -0.01(-0.37%)
May 12, 2008 3.555 3.555 3.520 3.533 72,911 +0.00(+0.00%)
May 09, 2008 3.538 3.542 3.520 3.533 19,643 -0.02(-0.49%)
May 08, 2008 3.538 3.560 3.533 3.551 92,614 +0.02(+0.62%)
May 07, 2008 3.516 3.533 3.516 3.529 71,175 +0.01(+0.37%)
May 06, 2008 3.520 3.524 3.507 3.516 77,632 +0.01(+0.38%)
May 05, 2008 3.516 3.529 3.503 3.503 104,758 -0.01(-0.37%)
May 02, 2008 3.498 3.573 3.494 3.516 72,182 +0.02(+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.