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 (%)
Jul 31, 2006 3.909 3.918 3.881 3.896 92,218 -0.00(-0.11%)
Jul 28, 2006 3.892 3.914 3.892 3.901 45,882 +0.00(+0.11%)
Jul 27, 2006 3.887 3.909 3.883 3.896 67,460 +0.01(+0.23%)
Jul 26, 2006 3.896 3.905 3.879 3.887 140,372 -0.00(-0.11%)
Jul 25, 2006 3.883 3.914 3.879 3.892 89,720 -0.00(-0.11%)
Jul 24, 2006 3.892 3.909 3.879 3.896 65,416 +0.00(+0.11%)
Jul 21, 2006 3.896 3.905 3.880 3.892 54,740 +0.00(+0.11%)
Jul 20, 2006 3.892 3.914 3.883 3.887 98,805 -0.04(-0.90%)
Jul 19, 2006 3.879 3.927 3.879 3.923 71,776 +0.03(+0.68%)
Jul 18, 2006 3.874 3.905 3.861 3.896 96,534 +0.02(+0.45%)
Jul 17, 2006 3.892 3.918 3.874 3.879 88,130 -0.00(-0.11%)
Jul 14, 2006 3.861 3.896 3.843 3.883 60,873 -0.00(-0.11%)
Jul 13, 2006 3.932 3.939 3.879 3.887 110,390 -0.01(-0.23%)
Jul 12, 2006 3.932 3.936 3.892 3.896 74,274 -0.02(-0.56%)
Jul 11, 2006 3.927 3.932 3.901 3.918 60,873 +0.00(+0.00%)
Jul 10, 2006 3.909 3.931 3.896 3.918 69,959 +0.02(+0.56%)
Jul 07, 2006 3.905 3.932 3.894 3.896 131,968 +0.00(+0.11%)
Jul 06, 2006 3.914 3.927 3.865 3.892 134,694 -0.02(-0.56%)
Jul 05, 2006 3.901 3.936 3.888 3.914 79,271 +0.02(+0.45%)
Jul 03, 2006 3.874 3.914 3.874 3.896 67,687 -0.00(-0.11%)
Jun 30, 2006 3.852 3.901 3.841 3.901 82,224 +0.03(+0.68%)
Jun 29, 2006 3.852 3.874 3.830 3.874 96,307 +0.02(+0.57%)
Jun 28, 2006 3.865 3.865 3.817 3.852 81,543 +0.01(+0.34%)
Jun 27, 2006 3.830 3.861 3.830 3.839 212,375 +0.02(+0.58%)
Jun 26, 2006 3.821 3.848 3.804 3.817 103,802 -0.02(-0.57%)
Jun 23, 2006 3.791 3.839 3.790 3.839 118,794 +0.02(+0.58%)
Jun 22, 2006 3.808 3.835 3.804 3.817 157,408 +0.00(+0.12%)
Jun 21, 2006 3.808 3.830 3.808 3.813 96,534 +0.00(+0.12%)
Jun 20, 2006 3.799 3.829 3.799 3.808 59,510 -0.02(-0.57%)
Jun 19, 2006 3.799 3.839 3.799 3.830 123,337 +0.03(+0.81%)
Jun 16, 2006 3.808 3.821 3.795 3.799 79,499 -0.01(-0.23%)
Jun 15, 2006 3.795 3.843 3.769 3.808 139,918 +0.04(+0.93%)
Jun 14, 2006 3.808 3.835 3.769 3.773 180,349 -0.04(-1.15%)
Jun 13, 2006 3.830 3.857 3.817 3.817 62,917 -0.04(-1.03%)
Jun 12, 2006 3.865 3.865 3.835 3.857 95,398 +0.01(+0.23%)
Jun 09, 2006 3.865 3.865 3.821 3.848 124,699 -0.04(-0.91%)
Jun 08, 2006 3.883 3.883 3.852 3.883 91,537 +0.02(+0.57%)
Jun 07, 2006 3.887 3.887 3.861 3.861 162,632 -0.02(-0.45%)
Jun 06, 2006 3.861 3.883 3.861 3.879 121,292 +0.02(+0.48%)
Jun 05, 2006 3.865 3.896 3.857 3.860 79,953 -0.01(-0.25%)
Jun 02, 2006 3.883 3.905 3.864 3.870 63,826 +0.00(+0.11%)
Jun 01, 2006 3.857 3.874 3.839 3.865 89,720 +0.04(+0.92%)
May 31, 2006 3.830 3.861 3.830 3.830 119,248 -0.01(-0.34%)
May 30, 2006 3.821 3.865 3.821 3.843 60,873 +0.01(+0.34%)
May 26, 2006 3.843 3.861 3.830 3.830 195,340 +0.02(+0.58%)
May 25, 2006 3.804 3.821 3.786 3.808 108,345 +0.02(+0.46%)
May 24, 2006 3.795 3.812 3.791 3.791 84,723 -0.02(-0.58%)
May 23, 2006 3.799 3.821 3.795 3.813 60,192 +0.02(+0.58%)
May 22, 2006 3.804 3.830 3.791 3.791 63,599 -0.03(-0.69%)
May 19, 2006 3.843 3.843 3.799 3.817 154,682 +0.02(+0.46%)
May 18, 2006 3.795 3.821 3.791 3.799 201,700 +0.01(+0.35%)
May 17, 2006 3.817 3.817 3.786 3.786 96,534 -0.01(-0.35%)
May 16, 2006 3.795 3.821 3.795 3.799 66,324 +0.00(+0.12%)
May 15, 2006 3.804 3.804 3.782 3.795 85,177 +0.02(+0.47%)
May 12, 2006 3.795 3.799 3.773 3.777 76,091 +0.01(+0.23%)
May 11, 2006 3.843 3.845 3.742 3.769 222,142 -0.07(-1.83%)
May 10, 2006 3.848 3.852 3.808 3.839 93,354 -0.03(-0.68%)
May 09, 2006 3.892 3.892 3.857 3.865 84,041 +0.01(+0.34%)
May 08, 2006 3.835 3.870 3.799 3.852 144,461 +0.00(+0.11%)
May 05, 2006 3.852 3.870 3.848 3.848 96,307 -0.02(-0.57%)
May 04, 2006 3.879 3.879 3.852 3.870 60,419 +0.00(+0.11%)
May 03, 2006 3.892 3.892 3.848 3.865 85,404 -0.01(-0.34%)
May 02, 2006 3.909 3.909 3.852 3.879 106,755 +0.01(+0.34%)
May 01, 2006 3.901 3.901 3.861 3.865 116,977 +0.01(+0.23%)
Apr 28, 2006 3.830 3.874 3.830 3.857 89,038 +0.02(+0.57%)
Apr 27, 2006 3.843 3.870 3.830 3.835 175,124 +0.00(+0.11%)
Apr 26, 2006 3.835 3.839 3.826 3.830 86,086 +0.03(+0.69%)
Apr 25, 2006 3.843 3.843 3.777 3.804 144,688 -0.03(-0.80%)
Apr 24, 2006 3.839 3.848 3.813 3.835 68,823 +0.02(+0.46%)
Apr 21, 2006 3.813 3.848 3.795 3.817 78,363 +0.00(+0.12%)
Apr 20, 2006 3.830 3.830 3.795 3.813 108,800 -0.00(-0.12%)
Apr 19, 2006 3.813 3.835 3.795 3.817 97,215 -0.01(-0.34%)
Apr 18, 2006 3.821 3.843 3.795 3.830 52,696 +0.03(+0.69%)
Apr 17, 2006 3.830 3.831 3.773 3.804 135,829 -0.04(-1.03%)
Apr 13, 2006 3.865 3.857 3.830 3.843 101,758 -0.02(-0.57%)
Apr 12, 2006 3.861 3.870 3.835 3.865 132,649 +0.00(+0.00%)
Apr 11, 2006 3.852 3.865 3.848 3.865 148,549 +0.01(+0.34%)
Apr 10, 2006 3.870 3.887 3.848 3.852 190,116 -0.03(-0.79%)
Apr 07, 2006 3.892 3.905 3.883 3.883 221,234 -0.01(-0.34%)
Apr 06, 2006 3.874 3.896 3.870 3.896 170,809 +0.01(+0.23%)
Apr 05, 2006 3.883 3.887 3.861 3.887 67,460 +0.02(+0.46%)
Apr 04, 2006 3.861 3.887 3.852 3.870 124,018 +0.00(+0.00%)
Apr 03, 2006 3.857 3.883 3.835 3.870 187,617 -0.01(-0.34%)
Mar 31, 2006 3.857 3.901 3.852 3.883 183,983 +0.01(+0.23%)
Mar 30, 2006 3.887 3.909 3.874 3.874 197,838 -0.03(-0.68%)
Mar 29, 2006 3.883 3.909 3.857 3.901 297,553 +0.02(+0.45%)
Mar 28, 2006 3.865 3.914 3.857 3.883 369,556 +0.02(+0.46%)
Mar 27, 2006 3.852 3.865 3.804 3.865 198,520 +0.01(+0.34%)
Mar 24, 2006 3.830 3.861 3.830 3.852 157,635 +0.00(+0.11%)
Mar 23, 2006 3.835 3.848 3.813 3.848 251,443 +0.03(+0.69%)
Mar 22, 2006 3.830 3.830 3.793 3.821 356,609 +0.01(+0.23%)
Mar 21, 2006 3.804 3.830 3.804 3.813 226,231 -0.02(-0.46%)
Mar 20, 2006 3.817 3.830 3.799 3.830 211,013 +0.03(+0.81%)
Mar 17, 2006 3.804 3.821 3.799 3.799 173,989 +0.00(+0.12%)
Mar 16, 2006 3.786 3.808 3.769 3.795 246,446 +0.01(+0.23%)
Mar 15, 2006 3.742 3.786 3.733 3.786 217,600 +0.04(+0.94%)
Mar 14, 2006 3.742 3.760 3.742 3.751 471,996 +0.01(+0.35%)
Mar 13, 2006 3.733 3.751 3.733 3.738 224,868 -0.00(-0.12%)
Mar 10, 2006 3.764 3.764 3.733 3.742 110,617 -0.02(-0.47%)
Mar 09, 2006 3.729 3.791 3.729 3.760 260,756 -0.00(-0.12%)
Mar 08, 2006 3.769 3.782 3.755 3.764 244,175 +0.00(+0.00%)
Mar 07, 2006 3.742 3.769 3.738 3.764 233,272 +0.01(+0.23%)
Mar 06, 2006 3.769 3.782 3.755 3.755 145,596 -0.04(-0.93%)
Mar 03, 2006 3.773 3.796 3.773 3.791 166,039 -0.00(-0.12%)
Mar 02, 2006 3.777 3.808 3.777 3.795 140,826 +0.02(+0.58%)
Mar 01, 2006 3.773 3.777 3.755 3.773 115,614 +0.02(+0.59%)
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%)
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.