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 )

5.870 -0.010 (-0.17%)
Streaming Delayed Price Updated: 2:26 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 (%)
Aug 31, 2005 3.805 3.810 3.781 3.805 339,476 -0.00(-0.12%)
Aug 30, 2005 3.792 3.810 3.788 3.810 251,531 +0.01(+0.35%)
Aug 29, 2005 3.775 3.814 3.770 3.797 207,331 -0.01(-0.35%)
Aug 26, 2005 3.788 3.810 3.779 3.810 224,190 +0.01(+0.35%)
Aug 25, 2005 3.810 3.819 3.783 3.797 265,657 -0.03(-0.69%)
Aug 24, 2005 3.823 3.832 3.797 3.823 279,782 -0.00(-0.11%)
Aug 23, 2005 3.862 3.862 3.801 3.827 485,063 +0.00(+0.11%)
Aug 22, 2005 3.823 3.840 3.801 3.823 514,909 -0.03(-0.68%)
Aug 19, 2005 3.902 3.915 3.819 3.849 476,633 -0.06(-1.57%)
Aug 18, 2005 3.893 3.928 3.893 3.911 154,017 +0.00(+0.11%)
Aug 17, 2005 3.889 3.906 3.880 3.906 271,353 +0.01(+0.34%)
Aug 16, 2005 3.955 3.955 3.845 3.893 836,159 -0.08(-2.10%)
Aug 15, 2005 3.972 3.985 3.955 3.977 122,348 +0.00(+0.11%)
Aug 12, 2005 3.972 3.972 3.950 3.972 170,649 -0.01(-0.22%)
Aug 11, 2005 3.950 3.998 3.937 3.981 119,614 +0.02(+0.55%)
Aug 10, 2005 3.946 3.963 3.933 3.959 176,800 -0.03(-0.77%)
Aug 09, 2005 3.968 4.001 3.959 3.990 280,238 -0.02(-0.55%)
Aug 08, 2005 4.034 4.047 3.972 4.012 145,131 -0.04(-0.87%)
Aug 05, 2005 4.051 4.059 4.034 4.047 75,185 -0.01(-0.22%)
Aug 04, 2005 4.056 4.060 4.047 4.056 141,714 +0.01(+0.22%)
Aug 03, 2005 4.042 4.056 4.042 4.047 71,540 +0.00(+0.00%)
Aug 02, 2005 4.020 4.051 4.020 4.047 143,309 +0.01(+0.33%)
Aug 01, 2005 4.034 4.060 4.012 4.034 108,677 -0.02(-0.54%)
Jul 29, 2005 4.029 4.056 4.016 4.056 136,246 +0.00(+0.00%)
Jul 28, 2005 4.047 4.060 4.020 4.056 174,066 +0.01(+0.22%)
Jul 27, 2005 4.047 4.060 4.020 4.047 130,322 -0.02(-0.54%)
Jul 26, 2005 4.016 4.069 4.016 4.069 86,577 +0.03(+0.76%)
Jul 25, 2005 4.038 4.056 3.998 4.038 223,279 +0.00(+0.00%)
Jul 22, 2005 4.025 4.042 3.999 4.038 212,343 +0.00(+0.00%)
Jul 21, 2005 4.038 4.038 3.972 4.038 183,408 -0.02(-0.43%)
Jul 20, 2005 4.016 4.056 3.981 4.056 232,393 -0.00(-0.11%)
Jul 19, 2005 4.020 4.060 3.955 4.060 324,438 +0.04(+0.98%)
Jul 18, 2005 4.073 4.073 3.994 4.020 417,851 -0.04(-1.08%)
Jul 15, 2005 4.038 4.073 4.038 4.064 206,419 +0.01(+0.22%)
Jul 14, 2005 4.056 4.064 4.034 4.056 249,708 +0.00(+0.00%)
Jul 13, 2005 4.025 4.056 4.016 4.056 309,629 -0.00(-0.11%)
Jul 12, 2005 4.130 4.135 4.042 4.060 597,158 -0.11(-2.53%)
Jul 11, 2005 4.170 4.170 4.144 4.165 238,088 -0.02(-0.42%)
Jul 08, 2005 4.152 4.183 4.126 4.183 269,758 +0.04(+0.85%)
Jul 07, 2005 4.148 4.156 4.130 4.148 367,272 -0.02(-0.53%)
Jul 06, 2005 4.130 4.170 4.130 4.170 245,607 +0.02(+0.42%)
Jul 05, 2005 4.095 4.152 4.095 4.152 183,863 +0.04(+0.96%)
Jul 01, 2005 4.099 4.113 4.091 4.113 176,345 -0.00(-0.11%)
Jun 30, 2005 4.148 4.148 4.038 4.117 251,531 -0.04(-1.05%)
Jun 29, 2005 4.108 4.161 4.091 4.161 339,476 +0.04(+0.96%)
Jun 28, 2005 4.069 4.139 4.069 4.121 401,219 +0.03(+0.64%)
Jun 27, 2005 4.060 4.095 4.042 4.095 264,290 +0.04(+0.87%)
Jun 24, 2005 4.020 4.060 4.020 4.060 220,545 +0.02(+0.54%)
Jun 23, 2005 4.016 4.047 4.016 4.038 233,532 +0.01(+0.22%)
Jun 22, 2005 4.012 4.029 3.977 4.029 426,053 +0.02(+0.55%)
Jun 21, 2005 3.981 4.016 3.981 4.007 167,231 +0.03(+0.66%)
Jun 20, 2005 3.963 4.012 3.963 3.981 289,124 -0.01(-0.33%)
Jun 17, 2005 3.994 3.994 3.968 3.994 232,393 +0.02(+0.44%)
Jun 16, 2005 3.941 3.994 3.937 3.977 158,118 +0.04(+1.00%)
Jun 15, 2005 3.928 3.950 3.911 3.937 283,428 +0.00(+0.00%)
Jun 14, 2005 3.919 3.937 3.919 3.937 154,473 +0.03(+0.67%)
Jun 13, 2005 3.919 3.928 3.906 3.911 141,942 -0.02(-0.45%)
Jun 10, 2005 3.933 3.937 3.911 3.928 265,884 -0.02(-0.45%)
Jun 09, 2005 3.933 3.950 3.919 3.946 182,041 +0.03(+0.67%)
Jun 08, 2005 3.915 3.937 3.915 3.919 186,370 +0.01(+0.22%)
Jun 07, 2005 3.906 3.937 3.893 3.911 188,420 +0.00(+0.11%)
Jun 06, 2005 3.919 3.924 3.878 3.906 281,377 +0.01(+0.23%)
Jun 03, 2005 3.884 3.919 3.876 3.898 398,029 +0.02(+0.57%)
Jun 02, 2005 3.854 3.880 3.846 3.876 249,480 +0.02(+0.57%)
Jun 01, 2005 3.854 3.871 3.836 3.854 339,248 +0.00(+0.11%)
May 31, 2005 3.836 3.858 3.836 3.849 97,969 +0.01(+0.34%)
May 27, 2005 3.805 3.836 3.805 3.836 146,726 +0.02(+0.46%)
May 26, 2005 3.832 3.845 3.801 3.819 393,701 +0.03(+0.69%)
May 25, 2005 3.823 3.827 3.792 3.792 394,156 -0.02(-0.46%)
May 24, 2005 3.805 3.814 3.788 3.810 140,119 +0.02(+0.58%)
May 23, 2005 3.792 3.805 3.783 3.788 92,045 +0.00(+0.00%)
May 20, 2005 3.788 3.797 3.779 3.788 71,540 +0.01(+0.35%)
May 19, 2005 3.775 3.788 3.757 3.775 244,468 +0.00(+0.00%)
May 18, 2005 3.748 3.779 3.744 3.775 250,392 +0.02(+0.47%)
May 17, 2005 3.748 3.770 3.748 3.757 261,556 +0.00(+0.00%)
May 16, 2005 3.735 3.770 3.735 3.757 206,191 +0.01(+0.23%)
May 13, 2005 3.740 3.757 3.735 3.748 148,549 +0.01(+0.23%)
May 12, 2005 3.744 3.757 3.735 3.740 87,716 +0.00(+0.00%)
May 11, 2005 3.740 3.761 3.740 3.740 160,396 -0.01(-0.35%)
May 10, 2005 3.770 3.775 3.735 3.753 334,691 -0.04(-1.16%)
May 09, 2005 3.779 3.801 3.770 3.797 290,946 +0.02(+0.46%)
May 06, 2005 3.797 3.801 3.770 3.779 117,107 -0.02(-0.46%)
May 05, 2005 3.783 3.819 3.783 3.797 157,434 +0.01(+0.35%)
May 04, 2005 3.757 3.810 3.757 3.783 227,380 +0.02(+0.47%)
May 03, 2005 3.731 3.766 3.731 3.766 150,827 +0.02(+0.59%)
May 02, 2005 3.753 3.770 3.731 3.744 202,090 +0.01(+0.24%)
Apr 29, 2005 3.740 3.770 3.722 3.735 180,674 +0.00(+0.12%)
Apr 28, 2005 3.753 3.792 3.722 3.731 244,240 +0.00(+0.00%)
Apr 27, 2005 3.849 3.858 3.731 3.731 533,364 -0.10(-2.63%)
Apr 26, 2005 3.805 3.840 3.797 3.832 161,080 +0.01(+0.23%)
Apr 25, 2005 3.827 3.858 3.801 3.823 130,550 -0.01(-0.34%)
Apr 22, 2005 3.823 3.836 3.788 3.836 101,159 +0.01(+0.34%)
Apr 21, 2005 3.797 3.884 3.797 3.823 125,765 +0.02(+0.58%)
Apr 20, 2005 3.775 3.823 3.775 3.801 156,295 -0.00(-0.12%)
Apr 19, 2005 3.783 3.805 3.766 3.805 284,567 +0.02(+0.58%)
Apr 18, 2005 3.761 3.788 3.753 3.783 211,432 +0.03(+0.82%)
Apr 15, 2005 3.775 3.775 3.726 3.753 98,197 +0.02(+0.45%)
Apr 14, 2005 3.770 3.783 3.731 3.736 117,791 -0.03(-0.79%)
Apr 13, 2005 3.735 3.770 3.726 3.766 121,208 +0.03(+0.70%)
Apr 12, 2005 3.718 3.779 3.696 3.740 210,748 +0.02(+0.47%)
Apr 11, 2005 3.744 3.792 3.709 3.722 161,308 -0.06(-1.51%)
Apr 08, 2005 3.753 3.783 3.753 3.779 110,500 +0.00(+0.00%)
Apr 07, 2005 3.722 3.779 3.713 3.779 194,800 +0.04(+0.94%)
Apr 06, 2005 3.735 3.753 3.713 3.744 83,843 +0.02(+0.59%)
Apr 05, 2005 3.674 3.740 3.674 3.722 193,205 +0.02(+0.59%)
Apr 04, 2005 3.718 3.731 3.674 3.700 124,854 -0.00(-0.12%)
Apr 01, 2005 3.700 3.748 3.700 3.704 138,524 +0.00(+0.00%)
Mar 31, 2005 3.674 3.704 3.665 3.704 226,697 +0.02(+0.60%)
Mar 30, 2005 3.617 3.682 3.617 3.682 137,157 +0.02(+0.60%)
Mar 29, 2005 3.678 3.700 3.634 3.661 122,120 +0.03(+0.72%)
Mar 28, 2005 3.682 3.726 3.599 3.634 290,263 -0.00(-0.12%)
Mar 24, 2005 3.630 3.647 3.586 3.639 182,041 +0.01(+0.24%)
Mar 23, 2005 3.647 3.652 3.612 3.630 132,372 -0.02(-0.48%)
Mar 22, 2005 3.661 3.687 3.630 3.647 238,088 -0.02(-0.60%)
Mar 21, 2005 3.740 3.740 3.669 3.669 352,007 -0.06(-1.65%)
Mar 18, 2005 3.726 3.740 3.718 3.731 64,249 +0.00(+0.12%)
Mar 17, 2005 3.709 3.757 3.709 3.726 103,437 +0.01(+0.24%)
Mar 16, 2005 3.731 3.757 3.718 3.718 112,551 -0.03(-0.82%)
Mar 15, 2005 3.761 3.783 3.731 3.748 244,012 -0.02(-0.58%)
Mar 14, 2005 3.801 3.801 3.744 3.770 115,968 -0.03(-0.69%)
Mar 11, 2005 3.753 3.862 3.753 3.797 154,245 +0.02(+0.46%)
Mar 10, 2005 3.779 3.805 3.748 3.779 234,899 -0.00(-0.12%)
Mar 09, 2005 3.814 3.819 3.775 3.783 144,448 -0.04(-1.15%)
Mar 08, 2005 3.832 3.840 3.819 3.827 231,481 +0.01(+0.23%)
Mar 07, 2005 3.819 3.836 3.814 3.819 148,321 -0.02(-0.46%)
Mar 04, 2005 3.775 3.836 3.775 3.836 304,844 +0.03(+0.69%)
Mar 03, 2005 3.805 3.814 3.783 3.810 351,323 +0.00(+0.12%)
Mar 02, 2005 3.792 3.805 3.779 3.805 211,887 +0.03(+0.70%)
Mar 01, 2005 3.775 3.792 3.766 3.779 312,591 +0.01(+0.23%)
Feb 28, 2005 3.761 3.775 3.748 3.770 263,378 +0.02(+0.47%)
Feb 25, 2005 3.748 3.766 3.731 3.753 187,964 +0.00(+0.12%)
Feb 24, 2005 3.753 3.766 3.731 3.748 320,337 +0.00(+0.12%)
Feb 23, 2005 3.735 3.744 3.696 3.744 249,025 +0.03(+0.71%)
Feb 22, 2005 3.691 3.748 3.687 3.718 251,075 +0.02(+0.59%)
Feb 18, 2005 3.726 3.731 3.687 3.696 332,868 -0.03(-0.82%)
Feb 17, 2005 3.740 3.744 3.713 3.726 266,796 -0.00(-0.12%)
Feb 16, 2005 3.748 3.757 3.722 3.731 290,035 -0.01(-0.23%)
Feb 15, 2005 3.731 3.748 3.722 3.740 210,065 +0.01(+0.24%)
Feb 14, 2005 3.740 3.744 3.718 3.731 319,882 +0.00(+0.12%)
Feb 11, 2005 3.735 3.748 3.726 3.726 234,215 -0.02(-0.59%)
Feb 10, 2005 3.757 3.757 3.731 3.748 269,530 -0.01(-0.23%)
Feb 09, 2005 3.757 3.761 3.731 3.757 250,619 +0.00(+0.00%)
Feb 08, 2005 3.735 3.761 3.731 3.757 201,862 +0.02(+0.47%)
Feb 07, 2005 3.731 3.761 3.713 3.740 262,239 +0.01(+0.35%)
Feb 04, 2005 3.731 3.731 3.700 3.726 293,680 -0.00(-0.12%)
Feb 03, 2005 3.722 3.735 3.713 3.731 312,363 +0.01(+0.24%)
Feb 02, 2005 3.700 3.722 3.696 3.722 467,292 +0.01(+0.24%)
Feb 01, 2005 3.687 3.722 3.687 3.713 339,020 -0.00(-0.12%)
Jan 31, 2005 3.713 3.718 3.682 3.718 308,262 +0.01(+0.36%)
Jan 28, 2005 3.691 3.718 3.687 3.704 576,881 +0.00(+0.12%)
Jan 27, 2005 3.761 3.775 3.665 3.700 1,479,113 -0.13(-3.33%)
Jan 26, 2005 3.849 3.854 3.823 3.827 130,322 -0.00(-0.11%)
Jan 25, 2005 3.867 3.867 3.819 3.832 187,281 +0.01(+0.23%)
Jan 24, 2005 3.867 3.871 3.823 3.823 132,145 -0.01(-0.23%)
Jan 21, 2005 3.858 3.862 3.801 3.832 136,473 -0.00(-0.11%)
Jan 20, 2005 3.832 3.836 3.805 3.836 161,991 +0.02(+0.58%)
Jan 19, 2005 3.836 3.836 3.805 3.814 66,983 +0.01(+0.35%)
Jan 18, 2005 3.766 3.801 3.761 3.801 136,473 +0.04(+1.05%)
Jan 14, 2005 3.779 3.797 3.753 3.761 182,269 -0.02(-0.58%)
Jan 13, 2005 3.788 3.810 3.761 3.783 176,345 +0.00(+0.00%)
Jan 12, 2005 3.862 3.862 3.766 3.783 133,056 -0.06(-1.60%)
Jan 11, 2005 3.770 3.858 3.770 3.845 150,371 +0.00(+0.11%)
Jan 10, 2005 3.840 3.849 3.823 3.840 134,651 +0.04(+1.04%)
Jan 07, 2005 3.792 3.832 3.783 3.801 95,235 +0.01(+0.23%)
Jan 06, 2005 3.770 3.814 3.731 3.792 138,980 +0.04(+1.05%)
Jan 05, 2005 3.775 3.814 3.731 3.753 135,106 -0.00(-0.12%)
Jan 04, 2005 3.801 3.801 3.744 3.757 148,093 +0.00(+0.00%)
Jan 03, 2005 3.740 3.757 3.718 3.757 123,031 +0.02(+0.59%)
Dec 31, 2004 3.718 3.744 3.700 3.735 142,169 +0.01(+0.35%)
Dec 30, 2004 3.704 3.735 3.704 3.722 105,260 +0.01(+0.24%)
Dec 29, 2004 3.704 3.726 3.669 3.713 218,267 +0.03(+0.71%)
Dec 28, 2004 3.652 3.740 3.652 3.687 310,996 -0.01(-0.24%)
Dec 27, 2004 3.682 3.700 3.661 3.696 205,052 +0.02(+0.60%)
Dec 23, 2004 3.682 3.687 3.665 3.674 137,157 +0.01(+0.24%)
Dec 22, 2004 3.665 3.669 3.612 3.665 239,683 +0.04(+1.21%)
Dec 21, 2004 3.625 3.639 3.599 3.621 245,607 +0.00(+0.00%)
Dec 20, 2004 3.647 3.656 3.608 3.621 239,000 -0.03(-0.72%)
Dec 17, 2004 3.674 3.682 3.643 3.647 107,766 -0.03(-0.72%)
Dec 16, 2004 3.674 3.682 3.661 3.674 173,383 +0.00(+0.00%)
Dec 15, 2004 3.669 3.682 3.665 3.674 98,425 +0.00(+0.12%)
Dec 14, 2004 3.669 3.696 3.665 3.669 241,962 -0.00(-0.12%)
Dec 13, 2004 3.674 3.709 3.669 3.674 103,437 -0.02(-0.48%)
Dec 10, 2004 3.696 3.709 3.674 3.691 178,167 -0.03(-0.83%)
Dec 09, 2004 3.735 3.735 3.696 3.722 87,033 +0.01(+0.36%)
Dec 08, 2004 3.682 3.718 3.669 3.709 151,055 +0.03(+0.84%)
Dec 07, 2004 3.674 3.709 3.669 3.678 154,473 +0.00(+0.00%)
Dec 06, 2004 3.709 3.713 3.669 3.678 159,713 -0.02(-0.48%)
Dec 03, 2004 3.682 3.731 3.669 3.696 98,425 +0.03(+0.72%)
Dec 02, 2004 3.687 3.700 3.665 3.669 101,159 -0.02(-0.48%)
Dec 01, 2004 3.691 3.731 3.687 3.687 222,596 -0.00(-0.12%)
Nov 30, 2004 3.678 3.709 3.669 3.691 156,295 -0.01(-0.24%)
Nov 29, 2004 3.735 3.744 3.687 3.700 144,448 -0.03(-0.82%)
Nov 26, 2004 3.735 3.748 3.704 3.731 137,385 +0.02(+0.47%)
Nov 24, 2004 3.678 3.713 3.678 3.713 144,676 +0.01(+0.36%)
Nov 23, 2004 3.687 3.700 3.674 3.700 85,210 +0.01(+0.36%)
Nov 22, 2004 3.687 3.691 3.661 3.687 154,017 +0.02(+0.48%)
Nov 19, 2004 3.687 3.687 3.665 3.669 131,461 -0.02(-0.48%)
Nov 18, 2004 3.674 3.691 3.674 3.687 134,195 +0.01(+0.24%)
Nov 17, 2004 3.687 3.696 3.674 3.678 114,829 -0.01(-0.36%)
Nov 16, 2004 3.718 3.718 3.678 3.691 213,482 +0.01(+0.36%)
Nov 15, 2004 3.704 3.704 3.669 3.678 118,474 -0.01(-0.24%)
Nov 12, 2004 3.665 3.700 3.665 3.687 228,291 +0.02(+0.60%)
Nov 11, 2004 3.687 3.691 3.656 3.665 131,917 -0.02(-0.60%)
Nov 10, 2004 3.647 3.687 3.639 3.687 164,042 +0.03(+0.72%)
Nov 09, 2004 3.599 3.669 3.577 3.661 281,377 -0.00(-0.12%)
Nov 08, 2004 3.788 3.788 3.652 3.665 274,087 -0.11(-2.91%)
Nov 05, 2004 3.840 3.854 3.775 3.775 204,824 -0.10(-2.60%)
Nov 04, 2004 3.876 3.880 3.854 3.876 100,703 +0.01(+0.34%)
Nov 03, 2004 3.854 3.862 3.823 3.862 95,235 +0.02(+0.46%)
Nov 02, 2004 3.823 3.849 3.805 3.845 227,152 +0.03(+0.81%)
Nov 01, 2004 3.805 3.819 3.801 3.814 113,234 +0.03(+0.70%)
Oct 29, 2004 3.788 3.814 3.783 3.788 136,018 +0.00(+0.00%)
Oct 28, 2004 3.801 3.814 3.783 3.788 86,805 -0.01(-0.35%)
Oct 27, 2004 3.775 3.814 3.766 3.801 183,180 +0.04(+1.05%)
Oct 26, 2004 3.779 3.792 3.757 3.761 168,371 +0.00(+0.12%)
Oct 25, 2004 3.770 3.788 3.757 3.757 89,767 -0.02(-0.47%)
Oct 22, 2004 3.761 3.788 3.748 3.775 152,194 +0.01(+0.35%)
Oct 21, 2004 3.792 3.792 3.757 3.761 134,879 -0.01(-0.35%)
Oct 20, 2004 3.761 3.788 3.761 3.775 95,691 -0.02(-0.46%)
Oct 19, 2004 3.761 3.792 3.740 3.792 164,953 +0.03(+0.82%)
Oct 18, 2004 3.748 3.770 3.748 3.761 123,715 +0.01(+0.35%)
Oct 15, 2004 3.744 3.766 3.744 3.748 77,464 +0.00(+0.00%)
Oct 14, 2004 3.766 3.783 3.744 3.748 141,258 -0.01(-0.35%)
Oct 13, 2004 3.761 3.766 3.748 3.761 124,170 +0.01(+0.35%)
Oct 12, 2004 3.748 3.766 3.744 3.748 79,514 +0.00(+0.00%)
Oct 11, 2004 3.775 3.779 3.744 3.748 154,017 -0.01(-0.23%)
Oct 08, 2004 3.779 3.788 3.757 3.757 139,891 -0.01(-0.35%)
Oct 07, 2004 3.761 3.788 3.758 3.770 151,055 +0.01(+0.23%)
Oct 06, 2004 3.775 3.779 3.761 3.761 106,399 +0.00(+0.00%)
Oct 05, 2004 3.770 3.797 3.744 3.761 235,354 +0.02(+0.47%)
Oct 04, 2004 3.783 3.783 3.744 3.744 142,397 -0.04(-0.93%)
Oct 01, 2004 3.788 3.792 3.761 3.779 249,936 +0.00(+0.00%)
Sep 30, 2004 3.797 3.814 3.779 3.779 196,394 -0.04(-0.92%)
Sep 29, 2004 3.849 3.849 3.801 3.814 147,637 -0.02(-0.57%)
Sep 28, 2004 3.858 3.862 3.823 3.836 86,805 -0.02(-0.46%)
Sep 27, 2004 3.827 3.862 3.805 3.854 231,481 +0.05(+1.39%)
Sep 24, 2004 3.832 3.832 3.801 3.801 93,640 -0.03(-0.69%)
Sep 23, 2004 3.871 3.871 3.823 3.827 124,398 -0.02(-0.57%)
Sep 22, 2004 3.823 3.898 3.810 3.849 148,549 +0.03(+0.69%)
Sep 21, 2004 3.840 3.840 3.805 3.823 69,034 +0.00(+0.11%)
Sep 20, 2004 3.797 3.819 3.797 3.819 69,490 +0.02(+0.58%)
Sep 17, 2004 3.836 3.840 3.779 3.797 151,966 -0.02(-0.57%)
Sep 16, 2004 3.814 3.840 3.788 3.819 186,370 +0.01(+0.23%)
Sep 15, 2004 3.840 3.840 3.783 3.810 120,525 -0.01(-0.23%)
Sep 14, 2004 3.823 3.836 3.805 3.819 193,888 +0.00(+0.00%)
Sep 13, 2004 3.797 3.827 3.797 3.819 151,966 +0.01(+0.35%)
Sep 10, 2004 3.770 3.810 3.770 3.805 94,324 +0.03(+0.70%)
Sep 09, 2004 3.779 3.797 3.757 3.779 181,357 -0.02(-0.58%)
Sep 08, 2004 3.788 3.827 3.788 3.801 140,574 -0.01(-0.23%)
Sep 07, 2004 3.779 3.823 3.779 3.810 70,173 +0.03(+0.81%)
Sep 03, 2004 3.779 3.797 3.775 3.779 88,856 +0.01(+0.23%)
Sep 02, 2004 3.761 3.788 3.753 3.770 121,436 +0.01(+0.23%)
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.