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
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 3.817 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%)
Mar 01, 2005 3.786 3.804 3.777 3.791 311,636 +0.01(+0.23%)
Feb 28, 2005 3.773 3.786 3.760 3.782 262,573 +0.02(+0.47%)
Feb 25, 2005 3.760 3.777 3.742 3.764 187,390 +0.00(+0.12%)
Feb 24, 2005 3.764 3.777 3.742 3.760 319,358 +0.00(+0.12%)
Feb 23, 2005 3.747 3.755 3.707 3.755 248,264 +0.03(+0.71%)
Feb 22, 2005 3.703 3.760 3.698 3.729 250,308 +0.02(+0.59%)
Feb 18, 2005 3.738 3.742 3.698 3.707 331,851 -0.03(-0.82%)
Feb 17, 2005 3.751 3.755 3.725 3.738 265,980 -0.00(-0.12%)
Feb 16, 2005 3.760 3.769 3.733 3.742 289,149 -0.01(-0.23%)
Feb 15, 2005 3.742 3.760 3.733 3.751 209,423 +0.01(+0.24%)
Feb 14, 2005 3.751 3.755 3.729 3.742 318,904 +0.00(+0.12%)
Feb 11, 2005 3.747 3.760 3.738 3.738 233,499 -0.02(-0.59%)
Feb 10, 2005 3.769 3.769 3.742 3.760 268,706 -0.01(-0.23%)
Feb 09, 2005 3.769 3.773 3.742 3.769 249,854 +0.00(+0.00%)
Feb 08, 2005 3.747 3.773 3.742 3.769 201,246 +0.02(+0.47%)
Feb 07, 2005 3.742 3.773 3.725 3.751 261,438 +0.01(+0.35%)
Feb 04, 2005 3.742 3.742 3.711 3.738 292,783 -0.00(-0.12%)
Feb 03, 2005 3.733 3.747 3.725 3.742 311,408 +0.01(+0.24%)
Feb 02, 2005 3.711 3.733 3.707 3.733 465,864 +0.01(+0.24%)
Feb 01, 2005 3.698 3.733 3.698 3.725 337,984 -0.00(-0.12%)
Jan 31, 2005 3.725 3.729 3.694 3.729 307,320 +0.01(+0.36%)
Jan 28, 2005 3.703 3.729 3.698 3.716 575,118 +0.00(+0.12%)
Jan 27, 2005 3.773 3.786 3.676 3.711 1,474,592 -0.13(-3.33%)
Jan 26, 2005 3.861 3.865 3.835 3.839 129,924 -0.00(-0.11%)
Jan 25, 2005 3.879 3.879 3.830 3.843 186,709 +0.01(+0.23%)
Jan 24, 2005 3.879 3.883 3.835 3.835 131,741 -0.01(-0.23%)
Jan 21, 2005 3.870 3.874 3.813 3.843 136,056 -0.00(-0.11%)
Jan 20, 2005 3.843 3.848 3.817 3.848 161,496 +0.02(+0.58%)
Jan 19, 2005 3.848 3.848 3.817 3.826 66,779 +0.01(+0.35%)
Jan 18, 2005 3.777 3.813 3.773 3.813 136,056 +0.04(+1.05%)
Jan 14, 2005 3.791 3.808 3.764 3.773 181,712 -0.02(-0.58%)
Jan 13, 2005 3.799 3.821 3.773 3.795 175,806 +0.00(+0.00%)
Jan 12, 2005 3.874 3.874 3.777 3.795 132,649 -0.06(-1.60%)
Jan 11, 2005 3.782 3.870 3.782 3.857 149,912 +0.00(+0.11%)
Jan 10, 2005 3.852 3.861 3.835 3.852 134,239 +0.04(+1.04%)
Jan 07, 2005 3.804 3.843 3.795 3.813 94,944 +0.01(+0.23%)
Jan 06, 2005 3.782 3.826 3.742 3.804 138,555 +0.04(+1.05%)
Jan 05, 2005 3.786 3.826 3.742 3.764 134,694 -0.00(-0.12%)
Jan 04, 2005 3.813 3.813 3.755 3.769 147,641 +0.00(+0.00%)
Jan 03, 2005 3.751 3.769 3.729 3.769 122,655 +0.02(+0.59%)
Dec 31, 2004 3.729 3.755 3.711 3.747 141,735 +0.01(+0.35%)
Dec 30, 2004 3.716 3.747 3.716 3.733 104,938 +0.01(+0.24%)
Dec 29, 2004 3.716 3.738 3.681 3.725 217,600 +0.03(+0.71%)
Dec 28, 2004 3.663 3.751 3.663 3.698 310,046 -0.01(-0.24%)
Dec 27, 2004 3.694 3.711 3.672 3.707 204,426 +0.02(+0.60%)
Dec 23, 2004 3.694 3.698 3.676 3.685 136,738 +0.01(+0.24%)
Dec 22, 2004 3.676 3.681 3.623 3.676 238,951 +0.04(+1.21%)
Dec 21, 2004 3.637 3.650 3.610 3.632 244,856 +0.00(+0.00%)
Dec 20, 2004 3.659 3.667 3.619 3.632 238,269 -0.03(-0.72%)
Dec 17, 2004 3.685 3.694 3.654 3.659 107,437 -0.03(-0.72%)
Dec 16, 2004 3.685 3.694 3.672 3.685 172,853 +0.00(+0.00%)
Dec 15, 2004 3.681 3.694 3.676 3.685 98,124 +0.00(+0.12%)
Dec 14, 2004 3.681 3.707 3.676 3.681 241,222 -0.00(-0.12%)
Dec 13, 2004 3.685 3.720 3.681 3.685 103,121 -0.02(-0.48%)
Dec 10, 2004 3.707 3.720 3.685 3.703 177,623 -0.03(-0.83%)
Dec 09, 2004 3.747 3.747 3.707 3.733 86,767 +0.01(+0.36%)
Dec 08, 2004 3.694 3.729 3.681 3.720 150,593 +0.03(+0.84%)
Dec 07, 2004 3.685 3.720 3.681 3.689 154,000 +0.00(+0.00%)
Dec 06, 2004 3.720 3.725 3.681 3.689 159,225 -0.02(-0.48%)
Dec 03, 2004 3.694 3.742 3.681 3.707 98,124 +0.03(+0.72%)
Dec 02, 2004 3.698 3.711 3.676 3.681 100,850 -0.02(-0.48%)
Dec 01, 2004 3.703 3.742 3.698 3.698 221,915 -0.00(-0.12%)
Nov 30, 2004 3.689 3.720 3.681 3.703 155,818 -0.01(-0.24%)
Nov 29, 2004 3.747 3.755 3.698 3.711 144,006 -0.03(-0.82%)
Nov 26, 2004 3.747 3.760 3.716 3.742 136,965 +0.02(+0.47%)
Nov 24, 2004 3.689 3.725 3.689 3.725 144,233 +0.01(+0.36%)
Nov 23, 2004 3.698 3.711 3.685 3.711 84,950 +0.01(+0.36%)
Nov 22, 2004 3.698 3.703 3.672 3.698 153,546 +0.02(+0.48%)
Nov 19, 2004 3.698 3.698 3.676 3.681 131,059 -0.02(-0.48%)
Nov 18, 2004 3.685 3.703 3.685 3.698 133,785 +0.01(+0.24%)
Nov 17, 2004 3.698 3.707 3.685 3.689 114,478 -0.01(-0.36%)
Nov 16, 2004 3.729 3.729 3.689 3.703 212,830 +0.01(+0.36%)
Nov 15, 2004 3.716 3.716 3.681 3.689 118,112 -0.01(-0.24%)
Nov 12, 2004 3.676 3.711 3.676 3.698 227,594 +0.02(+0.60%)
Nov 11, 2004 3.698 3.703 3.667 3.676 131,514 -0.02(-0.60%)
Nov 10, 2004 3.659 3.698 3.650 3.698 163,540 +0.03(+0.72%)
Nov 09, 2004 3.610 3.681 3.588 3.672 280,517 -0.00(-0.12%)
Nov 08, 2004 3.799 3.799 3.663 3.676 273,249 -0.11(-2.91%)
Nov 05, 2004 3.852 3.865 3.786 3.786 204,198 -0.10(-2.60%)
Nov 04, 2004 3.887 3.892 3.865 3.887 100,395 +0.01(+0.34%)
Nov 03, 2004 3.865 3.874 3.835 3.874 94,944 +0.02(+0.46%)
Nov 02, 2004 3.835 3.861 3.817 3.857 226,458 +0.03(+0.81%)
Nov 01, 2004 3.817 3.830 3.813 3.826 112,888 +0.03(+0.70%)
Oct 29, 2004 3.799 3.826 3.795 3.799 135,602 +0.00(+0.00%)
Oct 28, 2004 3.813 3.826 3.795 3.799 86,540 -0.01(-0.35%)
Oct 27, 2004 3.786 3.826 3.777 3.813 182,620 +0.04(+1.05%)
Oct 26, 2004 3.791 3.804 3.769 3.773 167,856 +0.00(+0.12%)
Oct 25, 2004 3.782 3.799 3.769 3.769 89,493 -0.02(-0.47%)
Oct 22, 2004 3.773 3.799 3.760 3.786 151,729 +0.01(+0.35%)
Oct 21, 2004 3.804 3.804 3.769 3.773 134,466 -0.01(-0.35%)
Oct 20, 2004 3.773 3.799 3.773 3.786 95,398 -0.02(-0.46%)
Oct 19, 2004 3.773 3.804 3.751 3.804 164,449 +0.03(+0.82%)
Oct 18, 2004 3.760 3.782 3.760 3.773 123,337 +0.01(+0.35%)
Oct 15, 2004 3.755 3.777 3.755 3.760 77,227 +0.00(+0.00%)
Oct 14, 2004 3.777 3.795 3.755 3.760 140,826 -0.01(-0.35%)
Oct 13, 2004 3.773 3.777 3.760 3.773 123,791 +0.01(+0.35%)
Oct 12, 2004 3.760 3.777 3.755 3.760 79,271 +0.00(+0.00%)
Oct 11, 2004 3.786 3.791 3.755 3.760 153,546 -0.01(-0.23%)
Oct 08, 2004 3.791 3.799 3.769 3.769 139,463 -0.01(-0.35%)
Oct 07, 2004 3.773 3.799 3.769 3.782 150,593 +0.01(+0.23%)
Oct 06, 2004 3.786 3.791 3.773 3.773 106,074 +0.00(+0.00%)
Oct 05, 2004 3.782 3.808 3.755 3.773 234,635 +0.02(+0.47%)
Oct 04, 2004 3.795 3.795 3.755 3.755 141,962 -0.04(-0.93%)
Oct 01, 2004 3.799 3.804 3.773 3.791 249,172 +0.00(+0.00%)
Sep 30, 2004 3.808 3.826 3.791 3.791 195,794 -0.04(-0.92%)
Sep 29, 2004 3.861 3.861 3.813 3.826 147,186 -0.02(-0.57%)
Sep 28, 2004 3.870 3.874 3.835 3.848 86,540 -0.02(-0.46%)
Sep 27, 2004 3.839 3.874 3.817 3.865 230,774 +0.05(+1.39%)
Sep 24, 2004 3.843 3.843 3.813 3.813 93,354 -0.03(-0.69%)
Sep 23, 2004 3.883 3.883 3.835 3.839 124,018 -0.02(-0.57%)
Sep 22, 2004 3.835 3.909 3.821 3.861 148,095 +0.03(+0.69%)
Sep 21, 2004 3.852 3.852 3.817 3.835 68,823 +0.00(+0.11%)
Sep 20, 2004 3.808 3.830 3.808 3.830 69,277 +0.02(+0.58%)
Sep 17, 2004 3.848 3.852 3.791 3.808 151,502 -0.02(-0.57%)
Sep 16, 2004 3.826 3.852 3.799 3.830 185,800 +0.01(+0.23%)
Sep 15, 2004 3.852 3.852 3.795 3.821 120,157 -0.01(-0.23%)
Sep 14, 2004 3.835 3.848 3.817 3.830 193,296 +0.00(+0.00%)
Sep 13, 2004 3.808 3.839 3.808 3.830 151,502 +0.01(+0.35%)
Sep 10, 2004 3.782 3.821 3.782 3.817 94,035 +0.03(+0.70%)
Sep 09, 2004 3.791 3.808 3.769 3.791 180,803 -0.02(-0.58%)
Sep 08, 2004 3.799 3.839 3.799 3.813 140,145 -0.01(-0.23%)
Sep 07, 2004 3.791 3.835 3.791 3.821 69,959 +0.03(+0.81%)
Sep 03, 2004 3.791 3.808 3.786 3.791 88,584 +0.01(+0.23%)
Sep 02, 2004 3.773 3.799 3.764 3.782 121,065 +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.