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 (%)
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%)
Sep 01, 2004 3.777 3.795 3.773 3.773 185,346 -0.01(-0.35%)
Aug 31, 2004 3.826 3.830 3.782 3.786 168,310 -0.02(-0.58%)
Aug 30, 2004 3.769 3.813 3.769 3.808 206,924 +0.01(+0.35%)
Aug 27, 2004 3.769 3.795 3.760 3.795 159,225 +0.03(+0.82%)
Aug 26, 2004 3.751 3.764 3.733 3.764 106,074 +0.03(+0.71%)
Aug 25, 2004 3.725 3.742 3.711 3.738 155,363 +0.01(+0.35%)
Aug 24, 2004 3.751 3.751 3.707 3.725 168,310 +0.00(+0.00%)
Aug 23, 2004 3.725 3.751 3.720 3.725 125,381 -0.02(-0.59%)
Aug 20, 2004 3.747 3.751 3.725 3.747 104,711 +0.01(+0.35%)
Aug 19, 2004 3.676 3.733 3.676 3.733 126,289 +0.05(+1.44%)
Aug 18, 2004 3.672 3.703 3.672 3.681 103,121 +0.01(+0.24%)
Aug 17, 2004 3.685 3.698 3.659 3.672 125,608 -0.01(-0.36%)
Aug 16, 2004 3.716 3.716 3.663 3.685 90,628 -0.03(-0.71%)
Aug 13, 2004 3.672 3.720 3.672 3.711 93,581 +0.04(+1.08%)
Aug 12, 2004 3.689 3.711 3.659 3.672 97,670 -0.01(-0.24%)
Aug 11, 2004 3.667 3.681 3.645 3.681 113,797 +0.01(+0.24%)
Aug 10, 2004 3.672 3.681 3.663 3.672 100,623 +0.00(+0.12%)
Aug 09, 2004 3.685 3.694 3.667 3.667 163,086 -0.02(-0.60%)
Aug 06, 2004 3.694 3.716 3.685 3.689 116,749 +0.02(+0.48%)
Aug 05, 2004 3.667 3.685 3.659 3.672 48,153 -0.01(-0.24%)
Aug 04, 2004 3.659 3.689 3.645 3.681 124,018 +0.00(+0.12%)
Aug 03, 2004 3.663 3.676 3.659 3.676 54,513 +0.01(+0.36%)
Aug 02, 2004 3.663 3.681 3.650 3.663 50,879 +0.00(+0.00%)
Jul 30, 2004 3.645 3.663 3.615 3.663 103,802 +0.04(+0.97%)
Jul 29, 2004 3.588 3.632 3.588 3.628 109,254 +0.04(+0.98%)
Jul 28, 2004 3.535 3.610 3.535 3.592 263,709 +0.03(+0.87%)
Jul 27, 2004 3.570 3.575 3.535 3.562 115,614 -0.01(-0.25%)
Jul 26, 2004 3.610 3.610 3.526 3.570 101,531 -0.02(-0.61%)
Jul 23, 2004 3.597 3.606 3.579 3.592 103,575 +0.01(+0.37%)
Jul 22, 2004 3.601 3.641 3.500 3.579 326,400 -0.03(-0.85%)
Jul 21, 2004 3.637 3.645 3.610 3.610 111,752 -0.04(-1.09%)
Jul 20, 2004 3.672 3.676 3.637 3.650 128,788 -0.01(-0.24%)
Jul 19, 2004 3.637 3.667 3.637 3.659 97,897 +0.01(+0.24%)
Jul 16, 2004 3.641 3.667 3.632 3.650 73,820 +0.01(+0.24%)
Jul 15, 2004 3.637 3.672 3.637 3.641 133,331 -0.02(-0.60%)
Jul 14, 2004 3.676 3.703 3.632 3.663 174,670 -0.02(-0.60%)
Jul 13, 2004 3.694 3.703 3.663 3.685 105,847 +0.00(+0.00%)
Jul 12, 2004 3.676 3.698 3.663 3.685 64,507 -0.03(-0.71%)
Jul 09, 2004 3.685 3.711 3.654 3.711 191,479 +0.01(+0.24%)
Jul 08, 2004 3.632 3.711 3.632 3.703 139,236 +0.04(+1.08%)
Jul 07, 2004 3.645 3.672 3.637 3.663 105,165 +0.03(+0.85%)
Jul 06, 2004 3.606 3.632 3.606 3.632 72,003 -0.01(-0.24%)
Jul 02, 2004 3.615 3.654 3.610 3.641 119,929 +0.02(+0.49%)
Jul 01, 2004 3.584 3.628 3.579 3.623 136,738 +0.04(+1.11%)
Jun 30, 2004 3.579 3.584 3.562 3.584 99,487 +0.00(+0.00%)
Jun 29, 2004 3.566 3.584 3.553 3.584 66,779 +0.00(+0.12%)
Jun 28, 2004 3.540 3.588 3.509 3.579 263,028 +0.06(+1.75%)
Jun 25, 2004 3.535 3.557 3.513 3.518 181,712 -0.01(-0.25%)
Jun 24, 2004 3.570 3.588 3.513 3.526 189,661 -0.03(-0.74%)
Jun 23, 2004 3.548 3.575 3.544 3.553 105,620 +0.00(+0.12%)
Jun 22, 2004 3.518 3.557 3.518 3.548 137,419 +0.03(+0.88%)
Jun 21, 2004 3.522 3.544 3.518 3.518 82,678 +0.00(+0.13%)
Jun 18, 2004 3.526 3.548 3.513 3.513 86,540 -0.01(-0.37%)
Jun 17, 2004 3.518 3.526 3.513 3.526 111,071 +0.02(+0.63%)
Jun 16, 2004 3.504 3.531 3.496 3.504 73,366 -0.00(-0.13%)
Jun 15, 2004 3.465 3.531 3.465 3.509 144,233 +0.02(+0.50%)
Jun 14, 2004 3.518 3.531 3.491 3.491 160,133 -0.04(-1.25%)
Jun 10, 2004 3.531 3.566 3.522 3.535 110,162 -0.04(-1.23%)
Jun 09, 2004 3.535 3.584 3.535 3.579 128,561 +0.03(+0.74%)
Jun 08, 2004 3.601 3.601 3.540 3.553 132,876 -0.00(-0.12%)
Jun 07, 2004 3.562 3.566 3.535 3.557 145,369 +0.01(+0.25%)
Jun 04, 2004 3.526 3.548 3.500 3.548 171,490 +0.03(+0.75%)
Jun 03, 2004 3.522 3.526 3.504 3.522 46,790 +0.02(+0.50%)
Jun 02, 2004 3.540 3.540 3.504 3.504 104,030 -0.01(-0.38%)
Jun 01, 2004 3.522 3.540 3.465 3.518 208,514 +0.01(+0.25%)
May 28, 2004 3.509 3.562 3.504 3.509 321,175 -0.02(-0.62%)
May 27, 2004 3.531 3.557 3.531 3.531 219,417 -0.01(-0.25%)
May 26, 2004 3.522 3.553 3.522 3.540 116,977 +0.02(+0.63%)
May 25, 2004 3.452 3.518 3.452 3.518 157,408 +0.06(+1.78%)
May 24, 2004 3.443 3.474 3.443 3.456 134,239 +0.00(+0.13%)
May 21, 2004 3.447 3.474 3.447 3.452 96,307 +0.00(+0.13%)
May 20, 2004 3.430 3.469 3.430 3.447 129,469 +0.02(+0.51%)
May 19, 2004 3.403 3.447 3.403 3.430 174,670 +0.00(+0.00%)
May 18, 2004 3.381 3.430 3.377 3.430 115,614 +0.03(+0.78%)
May 17, 2004 3.368 3.425 3.368 3.403 229,184 +0.00(+0.13%)
May 14, 2004 3.390 3.421 3.390 3.399 182,393 +0.02(+0.52%)
May 13, 2004 3.399 3.425 3.359 3.381 128,106 -0.03(-0.78%)
May 12, 2004 3.342 3.412 3.342 3.408 221,007 -0.01(-0.39%)
May 11, 2004 3.328 3.421 3.328 3.421 259,393 +0.07(+2.24%)
May 10, 2004 3.390 3.390 3.320 3.346 382,503 -0.03(-0.78%)
May 07, 2004 3.412 3.421 3.258 3.372 622,363 -0.13(-3.77%)
May 06, 2004 3.522 3.531 3.491 3.504 187,617 -0.02(-0.62%)
May 05, 2004 3.513 3.526 3.500 3.526 111,525 +0.03(+0.88%)
May 04, 2004 3.531 3.540 3.496 3.496 254,396 -0.04(-1.00%)
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.