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 )

5.790 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
May 28, 2010 3.636 3.636 3.573 3.636 214,847 +0.08(+2.29%)
May 27, 2010 3.533 3.578 3.533 3.555 203,898 +0.02(+0.64%)
May 26, 2010 3.569 3.591 3.528 3.533 225,718 -0.03(-0.89%)
May 25, 2010 3.519 3.564 3.478 3.564 323 -0.01(-0.25%)
May 24, 2010 3.546 3.578 3.546 3.573 206,156 +0.03(+0.76%)
May 21, 2010 3.546 3.573 3.284 3.546 1,170,166 -0.05(-1.26%)
May 20, 2010 3.596 3.600 3.564 3.591 263,767 -0.06(-1.73%)
May 19, 2010 3.614 3.659 3.614 3.655 96,268 +0.03(+0.75%)
May 18, 2010 3.632 3.650 3.627 3.627 55,953 -0.00(-0.12%)
May 17, 2010 3.627 3.646 3.605 3.632 109,856 -0.02(-0.62%)
May 14, 2010 3.655 3.673 3.632 3.655 94,156 -0.00(-0.12%)
May 13, 2010 3.659 3.673 3.650 3.659 60,960 +0.00(+0.00%)
May 12, 2010 3.641 3.659 3.636 3.659 156,512 +0.04(+1.19%)
May 11, 2010 3.661 3.661 3.612 3.616 413,726 -0.03(-0.74%)
May 10, 2010 3.664 3.666 3.643 3.643 100,480 +0.02(+0.50%)
May 07, 2010 3.675 3.675 3.598 3.625 107,344 -0.02(-0.62%)
May 06, 2010 3.648 3.675 3.616 3.648 103,573 -0.03(-0.73%)
May 05, 2010 3.675 3.697 3.657 3.675 169,063 +0.01(+0.24%)
May 04, 2010 3.684 3.706 3.666 3.666 174,949 -0.04(-1.09%)
May 03, 2010 3.697 3.706 3.670 3.706 145,459 +0.03(+0.73%)
Apr 30, 2010 3.652 3.688 3.625 3.679 158,596 +0.04(+1.24%)
Apr 29, 2010 3.675 3.675 3.634 3.634 171,614 -0.03(-0.74%)
Apr 28, 2010 3.648 3.661 3.643 3.661 139,852 -0.00(-0.07%)
Apr 27, 2010 3.679 3.679 3.639 3.664 175,848 -0.02(-0.42%)
Apr 26, 2010 3.661 3.679 3.648 3.679 122,873 +0.03(+0.86%)
Apr 23, 2010 3.652 3.692 3.648 3.648 162,716 -0.03(-0.73%)
Apr 22, 2010 3.657 3.679 3.639 3.675 81,449 +0.02(+0.49%)
Apr 21, 2010 3.670 3.670 3.630 3.657 68,266 +0.02(+0.49%)
Apr 20, 2010 3.621 3.643 3.621 3.639 110,529 +0.00(+0.12%)
Apr 19, 2010 3.571 3.634 3.571 3.634 138,932 +0.05(+1.38%)
Apr 16, 2010 3.589 3.616 3.571 3.585 216,705 -0.02(-0.65%)
Apr 15, 2010 3.607 3.625 3.595 3.608 127,043 -0.00(-0.09%)
Apr 14, 2010 3.594 3.621 3.594 3.612 86,017 +0.02(+0.50%)
Apr 13, 2010 3.607 3.616 3.585 3.594 145,462 -0.01(-0.31%)
Apr 12, 2010 3.583 3.618 3.578 3.605 170,779 +0.01(+0.25%)
Apr 09, 2010 3.578 3.600 3.565 3.596 267,588 +0.01(+0.37%)
Apr 08, 2010 3.565 3.583 3.548 3.583 164,531 +0.04(+1.13%)
Apr 07, 2010 3.551 3.565 3.542 3.542 173,121 +0.00(+0.00%)
Apr 06, 2010 3.560 3.574 3.538 3.542 222,303 -0.04(-1.12%)
Apr 05, 2010 3.663 3.672 3.565 3.583 294,030 -0.10(-2.67%)
Apr 01, 2010 3.645 3.681 3.681 3.681 148,643 +0.02(+0.49%)
Mar 31, 2010 3.627 3.663 3.614 3.663 210,590 +0.03(+0.86%)
Mar 30, 2010 3.596 3.636 3.596 3.632 92,772 +0.02(+0.62%)
Mar 29, 2010 3.583 3.609 3.578 3.609 114,802 +0.02(+0.62%)
Mar 26, 2010 3.569 3.596 3.569 3.587 101,257 +0.02(+0.50%)
Mar 25, 2010 3.574 3.587 3.569 3.569 88,297 -0.01(-0.25%)
Mar 24, 2010 3.574 3.587 3.569 3.578 130,390 -0.01(-0.30%)
Mar 23, 2010 3.600 3.600 3.569 3.589 197,201 +0.01(+0.18%)
Mar 22, 2010 3.538 3.583 3.538 3.583 109,893 +0.00(+0.12%)
Mar 19, 2010 3.529 3.578 3.520 3.578 151,160 +0.05(+1.32%)
Mar 18, 2010 3.538 3.542 3.525 3.532 118,371 -0.01(-0.30%)
Mar 17, 2010 3.516 3.547 3.516 3.542 258,971 +0.01(+0.38%)
Mar 16, 2010 3.498 3.547 3.498 3.529 335,787 +0.02(+0.51%)
Mar 15, 2010 3.520 3.525 3.507 3.511 188,298 -0.01(-0.38%)
Mar 12, 2010 3.529 3.531 3.516 3.525 142,892 -0.00(-0.13%)
Mar 11, 2010 3.547 3.556 3.516 3.529 195,986 -0.03(-0.75%)
Mar 10, 2010 3.565 3.574 3.542 3.556 192,485 -0.00(-0.13%)
Mar 09, 2010 3.556 3.565 3.542 3.560 127,905 +0.01(+0.31%)
Mar 08, 2010 3.589 3.589 3.540 3.549 262,476 -0.02(-0.62%)
Mar 05, 2010 3.558 3.593 3.558 3.571 214,917 +0.00(+0.12%)
Mar 04, 2010 3.554 3.571 3.549 3.567 136,923 -0.00(-0.12%)
Mar 03, 2010 3.576 3.580 3.562 3.571 79,682 +0.01(+0.37%)
Mar 02, 2010 3.576 3.585 3.540 3.558 182,161 -0.04(-1.11%)
Mar 01, 2010 3.567 3.598 3.567 3.598 166,841 +0.01(+0.25%)
Feb 26, 2010 3.567 3.598 3.540 3.589 227,581 +0.04(+1.25%)
Feb 25, 2010 3.509 3.554 3.500 3.545 179,632 +0.02(+0.63%)
Feb 24, 2010 3.500 3.540 3.474 3.522 201,382 -0.00(-0.13%)
Feb 23, 2010 3.469 3.527 3.469 3.527 153,094 +0.05(+1.53%)
Feb 22, 2010 3.536 3.545 3.456 3.474 238,112 -0.08(-2.37%)
Feb 19, 2010 3.522 3.589 3.522 3.558 145,917 +0.01(+0.25%)
Feb 18, 2010 3.545 3.607 3.514 3.549 286,105 +0.00(+0.00%)
Feb 17, 2010 3.514 3.571 3.514 3.549 163,948 +0.02(+0.63%)
Feb 16, 2010 3.456 3.536 3.456 3.527 338,531 +0.06(+1.66%)
Feb 12, 2010 3.456 3.469 3.469 3.469 101,758 +0.01(+0.26%)
Feb 11, 2010 3.451 3.478 3.447 3.460 110,869 +0.00(+0.13%)
Feb 10, 2010 3.469 3.478 3.442 3.456 203,706 +0.00(+0.06%)
Feb 09, 2010 3.524 3.524 3.454 3.454 507,170 -0.07(-2.00%)
Feb 08, 2010 3.577 3.599 3.520 3.524 264,108 -0.05(-1.37%)
Feb 05, 2010 3.520 3.586 3.480 3.573 174,755 +0.03(+0.75%)
Feb 04, 2010 3.560 3.560 3.529 3.546 255,843 -0.01(-0.37%)
Feb 03, 2010 3.590 3.590 3.551 3.560 247,046 -0.01(-0.37%)
Feb 02, 2010 3.577 3.595 3.568 3.573 198,556 -0.00(-0.12%)
Feb 01, 2010 3.502 3.590 3.502 3.577 209,939 +0.05(+1.50%)
Jan 29, 2010 3.502 3.542 3.462 3.524 247,760 +0.01(+0.24%)
Jan 28, 2010 3.520 3.529 3.515 3.516 196,396 -0.01(-0.36%)
Jan 27, 2010 3.511 3.529 3.502 3.529 293,248 +0.02(+0.50%)
Jan 26, 2010 3.458 3.520 3.458 3.511 182,540 +0.02(+0.63%)
Jan 25, 2010 3.489 3.524 3.467 3.489 288,449 +0.00(+0.13%)
Jan 22, 2010 3.431 3.498 3.431 3.484 133,703 +0.04(+1.15%)
Jan 21, 2010 3.471 3.489 3.431 3.445 222,560 -0.03(-0.89%)
Jan 20, 2010 3.480 3.511 3.462 3.476 134,872 -0.02(-0.63%)
Jan 19, 2010 3.458 3.511 3.458 3.498 182,144 +0.04(+1.15%)
Jan 15, 2010 3.467 3.458 3.458 3.458 128,840 -0.01(-0.38%)
Jan 14, 2010 3.502 3.502 3.467 3.471 199,319 -0.04(-1.01%)
Jan 13, 2010 3.471 3.524 3.471 3.507 213,591 +0.02(+0.63%)
Jan 12, 2010 3.467 3.520 3.467 3.484 299,053 +0.01(+0.38%)
Jan 11, 2010 3.476 3.489 3.467 3.471 193,479 +0.00(+0.13%)
Jan 08, 2010 3.458 3.467 3.445 3.467 183,752 +0.00(+0.13%)
Jan 07, 2010 3.436 3.462 3.423 3.462 184,816 +0.04(+1.29%)
Jan 06, 2010 3.396 3.445 3.396 3.418 186,867 +0.01(+0.39%)
Jan 05, 2010 3.387 3.409 3.378 3.405 70,850 +0.01(+0.39%)
Jan 04, 2010 3.401 3.418 3.383 3.392 175,797 -0.00(-0.13%)
Dec 31, 2009 3.361 3.396 3.396 3.396 195,184 +0.06(+1.72%)
Dec 30, 2009 3.348 3.356 3.330 3.339 150,083 -0.03(-0.79%)
Dec 29, 2009 3.339 3.370 3.339 3.365 154,324 +0.02(+0.66%)
Dec 28, 2009 3.334 3.356 3.334 3.343 106,364 +0.01(+0.40%)
Dec 24, 2009 3.325 3.343 3.317 3.330 81,307 +0.01(+0.27%)
Dec 23, 2009 3.317 3.339 3.312 3.321 122,237 +0.00(+0.00%)
Dec 22, 2009 3.339 3.343 3.312 3.321 128,183 -0.01(-0.40%)
Dec 21, 2009 3.365 3.370 3.321 3.334 269,006 -0.03(-0.79%)
Dec 18, 2009 3.356 3.383 3.343 3.361 242,656 +0.00(+0.00%)
Dec 17, 2009 3.361 3.378 3.356 3.361 193,547 -0.01(-0.26%)
Dec 16, 2009 3.374 3.396 3.348 3.370 219,757 -0.02(-0.52%)
Dec 15, 2009 3.431 3.431 3.361 3.387 250,142 -0.04(-1.29%)
Dec 14, 2009 3.383 3.436 3.374 3.431 206,682 +0.02(+0.52%)
Dec 11, 2009 3.378 3.423 3.356 3.414 215,491 +0.03(+0.91%)
Dec 10, 2009 3.374 3.391 3.356 3.383 174,608 +0.01(+0.39%)
Dec 09, 2009 3.440 3.440 3.365 3.370 193,579 -0.07(-2.13%)
Dec 08, 2009 3.440 3.462 3.409 3.443 147,495 +0.02(+0.47%)
Dec 07, 2009 3.427 3.454 3.423 3.427 153,077 -0.02(-0.64%)
Dec 04, 2009 3.396 3.462 3.394 3.449 212,699 +0.03(+0.90%)
Dec 03, 2009 3.365 3.418 3.361 3.418 241,198 +0.05(+1.44%)
Dec 02, 2009 3.330 3.374 3.325 3.370 275,699 +0.04(+1.19%)
Dec 01, 2009 3.343 3.352 3.325 3.330 258,001 -0.02(-0.53%)
Nov 30, 2009 3.392 3.392 3.339 3.348 303,691 +0.00(+0.13%)
Nov 27, 2009 3.339 3.352 3.325 3.343 120,921 -0.01(-0.40%)
Nov 25, 2009 3.365 3.396 3.321 3.356 200,904 -0.02(-0.65%)
Nov 24, 2009 3.312 3.396 3.312 3.378 192,641 +0.05(+1.46%)
Nov 23, 2009 3.303 3.343 3.272 3.330 175,562 +0.04(+1.34%)
Nov 20, 2009 3.264 3.286 3.255 3.286 196,835 +0.02(+0.54%)
Nov 19, 2009 3.268 3.277 3.237 3.268 195,490 -0.02(-0.54%)
Nov 18, 2009 3.277 3.308 3.268 3.286 187,923 +0.01(+0.27%)
Nov 17, 2009 3.268 3.286 3.259 3.277 154,816 +0.00(+0.00%)
Nov 16, 2009 3.255 3.281 3.255 3.277 137,471 +0.01(+0.41%)
Nov 13, 2009 3.259 3.286 3.237 3.264 196,137 +0.00(+0.14%)
Nov 12, 2009 3.272 3.290 3.242 3.259 261,418 -0.04(-1.20%)
Nov 11, 2009 3.325 3.342 3.290 3.299 232,654 -0.03(-0.93%)
Nov 10, 2009 3.303 3.334 3.295 3.330 195,927 -0.00(-0.13%)
Nov 09, 2009 3.295 3.348 3.264 3.334 244,132 +0.04(+1.26%)
Nov 06, 2009 3.299 3.321 3.281 3.293 127,363 -0.01(-0.32%)
Nov 05, 2009 3.246 3.308 3.246 3.303 281,036 +0.05(+1.63%)
Nov 04, 2009 3.255 3.268 3.233 3.250 201,681 -0.01(-0.40%)
Nov 03, 2009 3.242 3.264 3.242 3.264 113,936 +0.00(+0.14%)
Nov 02, 2009 3.233 3.264 3.224 3.259 173,383 +0.02(+0.68%)
Oct 30, 2009 3.277 3.281 3.206 3.237 210,783 -0.01(-0.41%)
Oct 29, 2009 3.224 3.259 3.224 3.250 157,406 +0.04(+1.10%)
Oct 28, 2009 3.264 3.272 3.206 3.215 147,932 -0.05(-1.49%)
Oct 27, 2009 3.264 3.272 3.241 3.264 151,059 +0.02(+0.68%)
Oct 26, 2009 3.246 3.255 3.224 3.242 219,854 +0.00(+0.14%)
Oct 23, 2009 3.233 3.250 3.233 3.237 221,471 -0.03(-0.95%)
Oct 22, 2009 3.286 3.286 3.259 3.268 126,190 -0.01(-0.40%)
Oct 21, 2009 3.303 3.334 3.272 3.281 168,535 -0.03(-0.93%)
Oct 20, 2009 3.264 3.325 3.250 3.312 440,456 +0.08(+2.32%)
Oct 19, 2009 3.206 3.272 3.197 3.237 169,480 +0.01(+0.41%)
Oct 16, 2009 3.171 3.224 3.171 3.224 94,039 +0.05(+1.53%)
Oct 15, 2009 3.175 3.224 3.136 3.175 405,157 -0.05(-1.51%)
Oct 14, 2009 3.281 3.321 3.202 3.224 399,041 -0.11(-3.18%)
Oct 13, 2009 3.242 3.365 3.242 3.330 255,685 +0.08(+2.31%)
Oct 12, 2009 3.326 3.348 3.114 3.255 824,010 -0.13(-3.79%)
Oct 09, 2009 3.484 3.484 3.378 3.383 271,358 -0.12(-3.40%)
Oct 08, 2009 3.498 3.511 3.484 3.502 106,742 -0.00(-0.05%)
Oct 07, 2009 3.462 3.507 3.445 3.504 240,482 +0.05(+1.33%)
Oct 06, 2009 3.467 3.467 3.431 3.458 142,523 +0.01(+0.38%)
Oct 05, 2009 3.445 3.454 3.423 3.445 161,625 +0.02(+0.52%)
Oct 02, 2009 3.378 3.449 3.378 3.427 267,409 +0.04(+1.04%)
Oct 01, 2009 3.431 3.436 3.383 3.392 153,419 -0.02(-0.52%)
Sep 30, 2009 3.502 3.502 3.392 3.409 293,587 +0.00(+0.13%)
Sep 29, 2009 3.343 3.454 3.334 3.405 466,754 +0.05(+1.45%)
Sep 28, 2009 3.356 3.383 3.339 3.356 156,702 +0.00(+0.13%)
Sep 25, 2009 3.378 3.387 3.343 3.352 217,526 -0.01(-0.39%)
Sep 24, 2009 3.409 3.414 3.361 3.365 236,839 -0.03(-0.78%)
Sep 23, 2009 3.370 3.405 3.348 3.392 178,113 +0.03(+0.79%)
Sep 22, 2009 3.436 3.436 3.352 3.365 156,487 +0.00(+0.00%)
Sep 21, 2009 3.405 3.405 3.361 3.365 209,085 -0.03(-0.91%)
Sep 18, 2009 3.365 3.409 3.356 3.396 152,683 +0.02(+0.52%)
Sep 17, 2009 3.383 3.396 3.361 3.378 119,080 +0.01(+0.26%)
Sep 16, 2009 3.343 3.383 3.330 3.370 221,283 +0.02(+0.66%)
Sep 15, 2009 3.308 3.348 3.308 3.348 157,646 +0.03(+0.80%)
Sep 14, 2009 3.290 3.326 3.281 3.321 193,434 +0.02(+0.67%)
Sep 11, 2009 3.334 3.334 3.286 3.299 173,150 -0.03(-0.80%)
Sep 10, 2009 3.343 3.343 3.286 3.325 196,953 -0.02(-0.66%)
Sep 09, 2009 3.396 3.401 3.325 3.348 207,554 -0.06(-1.69%)
Sep 08, 2009 3.370 3.405 3.359 3.405 190,112 +0.04(+1.05%)
Sep 04, 2009 3.308 3.374 3.273 3.370 173,730 +0.10(+3.11%)
Sep 03, 2009 3.281 3.290 3.247 3.268 204,658 +0.01(+0.41%)
Sep 02, 2009 3.299 3.321 3.228 3.255 276,417 -0.04(-1.34%)
Sep 01, 2009 3.312 3.321 3.268 3.299 274,657 +0.01(+0.40%)
Aug 31, 2009 3.286 3.299 3.268 3.286 297,855 +0.01(+0.40%)
Aug 28, 2009 3.242 3.290 3.228 3.272 439,559 +0.05(+1.60%)
Aug 27, 2009 3.180 3.233 3.167 3.221 514,198 +0.03(+0.87%)
Aug 26, 2009 3.171 3.197 3.167 3.193 265,621 +0.02(+0.56%)
Aug 25, 2009 3.184 3.193 3.158 3.175 182,379 -0.00(-0.14%)
Aug 24, 2009 3.153 3.180 3.149 3.180 300,792 +0.02(+0.70%)
Aug 21, 2009 3.197 3.197 3.144 3.158 334,071 -0.03(-0.97%)
Aug 20, 2009 3.153 3.189 3.153 3.189 141,370 +0.02(+0.70%)
Aug 19, 2009 3.144 3.180 3.127 3.167 182,398 +0.02(+0.70%)
Aug 18, 2009 3.127 3.149 3.118 3.144 125,629 +0.03(+0.85%)
Aug 17, 2009 3.114 3.136 3.096 3.118 198,515 -0.00(-0.14%)
Aug 14, 2009 3.118 3.131 3.105 3.122 104,607 -0.01(-0.42%)
Aug 13, 2009 3.127 3.136 3.118 3.136 111,762 +0.01(+0.18%)
Aug 12, 2009 3.136 3.140 3.118 3.130 116,947 +0.01(+0.25%)
Aug 11, 2009 3.114 3.131 3.110 3.122 158,414 +0.00(+0.00%)
Aug 10, 2009 3.105 3.122 3.105 3.122 85,795 +0.01(+0.29%)
Aug 07, 2009 3.114 3.122 3.096 3.113 100,105 +0.01(+0.28%)
Aug 06, 2009 3.056 3.127 2.906 3.105 185,690 -0.02(-0.57%)
Aug 05, 2009 3.122 3.132 3.102 3.122 141,250 +0.00(+0.14%)
Aug 04, 2009 3.144 3.153 3.114 3.118 211,345 -0.03(-0.98%)
Aug 03, 2009 3.109 3.162 3.091 3.149 151,322 +0.02(+0.56%)
Jul 31, 2009 3.136 3.136 3.083 3.131 218,846 +0.04(+1.43%)
Jul 30, 2009 3.096 3.096 3.069 3.087 166,858 +0.00(+0.14%)
Jul 29, 2009 3.078 3.114 3.077 3.083 313,674 +0.02(+0.72%)
Jul 28, 2009 3.091 3.091 3.047 3.061 113,870 -0.01(-0.43%)
Jul 27, 2009 3.080 3.087 3.056 3.074 69,430 -0.01(-0.29%)
Jul 24, 2009 3.056 3.087 3.053 3.083 1,444 +0.02(+0.72%)
Jul 23, 2009 3.021 3.061 3.021 3.061 127,399 +0.04(+1.46%)
Jul 22, 2009 3.008 3.034 3.008 3.016 106,896 -0.00(-0.15%)
Jul 21, 2009 3.025 3.029 3.012 3.021 128,115 +0.00(+0.15%)
Jul 20, 2009 3.012 3.025 3.012 3.016 98,595 +0.01(+0.29%)
Jul 17, 2009 3.012 3.021 3.008 3.008 43,610 +0.00(+0.00%)
Jul 16, 2009 3.012 3.025 3.003 3.008 156,759 -0.01(-0.29%)
Jul 15, 2009 2.981 3.025 2.981 3.016 244,073 +0.04(+1.19%)
Jul 14, 2009 2.932 2.981 2.932 2.981 137,559 +0.05(+1.66%)
Jul 13, 2009 2.946 2.955 2.919 2.932 207,851 -0.03(-0.90%)
Jul 10, 2009 2.950 2.962 2.946 2.959 76,359 +0.01(+0.30%)
Jul 09, 2009 2.972 2.981 2.946 2.950 128,267 -0.02(-0.60%)
Jul 08, 2009 2.955 2.968 2.928 2.968 132,372 +0.02(+0.75%)
Jul 07, 2009 2.950 2.950 2.915 2.946 122,273 -0.00(-0.15%)
Jul 06, 2009 2.950 2.950 2.932 2.950 159,315 -0.01(-0.45%)
Jul 02, 2009 2.946 2.981 2.928 2.963 105,386 +0.01(+0.30%)
Jul 01, 2009 2.959 2.994 2.950 2.955 151,813 -0.00(-0.15%)
Jun 30, 2009 2.968 2.972 2.946 2.959 123,181 -0.02(-0.59%)
Jun 29, 2009 2.950 2.977 2.946 2.977 59,268 +0.02(+0.75%)
Jun 26, 2009 2.959 2.981 2.946 2.955 325,011 -0.02(-0.74%)
Jun 25, 2009 2.941 2.977 2.941 2.977 212,610 +0.05(+1.81%)
Jun 24, 2009 2.919 2.950 2.910 2.924 114,819 +0.01(+0.46%)
Jun 23, 2009 2.902 2.941 2.897 2.910 178,317 -0.01(-0.30%)
Jun 22, 2009 2.937 2.950 2.910 2.919 113,232 -0.02(-0.60%)
Jun 19, 2009 2.950 2.972 2.932 2.937 131,246 -0.03(-0.89%)
Jun 18, 2009 2.950 2.968 2.937 2.963 96,648 +0.02(+0.60%)
Jun 17, 2009 2.963 2.977 2.946 2.946 53,847 -0.02(-0.74%)
Jun 16, 2009 2.946 2.985 2.946 2.968 94,823 +0.00(+0.00%)
Jun 15, 2009 2.941 2.985 2.941 2.968 163,434 +0.00(+0.15%)
Jun 12, 2009 2.985 2.985 2.963 2.963 90,851 -0.03(-1.03%)
Jun 11, 2009 2.985 3.003 2.981 2.994 86,983 +0.01(+0.30%)
Jun 10, 2009 2.990 3.003 2.977 2.985 46,855 +0.00(+0.00%)
Jun 09, 2009 2.972 2.985 2.963 2.985 131,890 +0.00(+0.00%)
Jun 08, 2009 3.003 3.006 2.959 2.985 134,584 -0.02(-0.59%)
Jun 05, 2009 3.016 3.025 2.972 3.003 313,459 -0.01(-0.29%)
Jun 04, 2009 3.016 3.021 2.990 3.012 135,463 +0.00(+0.00%)
Jun 03, 2009 3.083 3.083 2.985 3.012 201,253 -0.07(-2.29%)
Jun 02, 2009 3.065 3.087 2.990 3.083 238,129 +0.04(+1.16%)
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.