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 29, 2008 3.328 3.346 3.315 3.346 0 +0.04(+1.33%)
Aug 28, 2008 3.355 3.355 3.284 3.302 158,919 -0.04(-1.32%)
Aug 27, 2008 3.350 3.355 3.333 3.346 129,716 +0.01(+0.26%)
Aug 26, 2008 3.342 3.364 3.311 3.337 109,292 +0.00(+0.00%)
Aug 25, 2008 3.324 3.342 3.315 3.337 99,005 +0.04(+1.07%)
Aug 22, 2008 3.315 3.324 3.302 3.302 0 +0.01(+0.27%)
Aug 21, 2008 3.333 3.337 3.289 3.293 64,248 -0.02(-0.66%)
Aug 20, 2008 3.311 3.324 3.293 3.315 74,580 +0.03(+0.80%)
Aug 19, 2008 3.302 3.324 3.289 3.289 82,492 -0.02(-0.53%)
Aug 18, 2008 3.302 3.311 3.284 3.306 86,137 +0.02(+0.54%)
Aug 15, 2008 3.302 3.306 3.284 3.289 0 +0.00(+0.00%)
Aug 14, 2008 3.306 3.311 3.276 3.289 61,120 -0.01(-0.27%)
Aug 13, 2008 3.302 3.315 3.289 3.298 76,999 +0.00(+0.00%)
Aug 12, 2008 3.293 3.320 3.289 3.298 95,693 -0.02(-0.66%)
Aug 11, 2008 3.337 3.337 3.293 3.320 166,619 -0.01(-0.33%)
Aug 08, 2008 3.298 3.337 3.297 3.331 143,188 +0.05(+1.54%)
Aug 07, 2008 3.289 3.302 3.280 3.280 46,361 -0.02(-0.67%)
Aug 06, 2008 3.315 3.320 3.289 3.302 119,168 -0.01(-0.27%)
Aug 05, 2008 3.302 3.324 3.284 3.311 111,999 +0.01(+0.27%)
Aug 04, 2008 3.289 3.302 3.280 3.302 80,361 +0.01(+0.27%)
Aug 01, 2008 3.284 3.293 3.271 3.293 123,676 +0.01(+0.40%)
Jul 31, 2008 3.254 3.280 3.252 3.280 171,096 +0.04(+1.22%)
Jul 30, 2008 3.245 3.254 3.223 3.240 82,067 +0.00(+0.00%)
Jul 29, 2008 3.240 3.249 3.214 3.240 120,353 +0.00(+0.00%)
Jul 28, 2008 3.271 3.271 3.223 3.240 366,465 -0.01(-0.27%)
Jul 25, 2008 3.258 3.267 3.236 3.249 102,977 -0.01(-0.27%)
Jul 24, 2008 3.267 3.271 3.236 3.258 229,932 +0.00(+0.00%)
Jul 23, 2008 3.293 3.293 3.254 3.258 123,386 -0.02(-0.67%)
Jul 22, 2008 3.271 3.284 3.249 3.280 268,320 +0.00(+0.00%)
Jul 21, 2008 3.302 3.302 3.262 3.280 230,413 +0.00(+0.00%)
Jul 18, 2008 3.298 3.302 3.268 3.280 98,639 +0.00(+0.00%)
Jul 17, 2008 3.306 3.306 3.267 3.280 124,249 +0.01(+0.27%)
Jul 16, 2008 3.311 3.311 3.262 3.271 214,377 -0.02(-0.67%)
Jul 15, 2008 3.298 3.306 3.258 3.293 290,678 -0.03(-0.93%)
Jul 14, 2008 3.350 3.355 3.324 3.324 260,359 -0.03(-0.79%)
Jul 11, 2008 3.359 3.359 3.350 3.350 102,980 -0.02(-0.52%)
Jul 10, 2008 3.372 3.372 3.348 3.368 87,545 -0.01(-0.26%)
Jul 09, 2008 3.350 3.377 3.350 3.377 124,501 +0.02(+0.52%)
Jul 08, 2008 3.368 3.372 3.337 3.359 113,328 +0.00(+0.00%)
Jul 07, 2008 3.368 3.372 3.333 3.359 130,536 +0.00(+0.13%)
Jul 04, 2008 3.368 3.381 3.346 3.355 79,818 +0.00(+0.00%)
Jul 03, 2008 3.368 3.381 3.346 3.355 79,818 +0.00(+0.00%)
Jul 02, 2008 3.359 3.364 3.333 3.355 126,300 +0.02(+0.53%)
Jul 01, 2008 3.337 3.342 3.311 3.337 134,643 +0.01(+0.26%)
Jun 30, 2008 3.333 3.335 3.293 3.328 138,792 +0.01(+0.40%)
Jun 27, 2008 3.306 3.333 3.289 3.315 85,251 +0.01(+0.27%)
Jun 26, 2008 3.342 3.346 3.293 3.306 127,949 -0.01(-0.40%)
Jun 25, 2008 3.306 3.355 3.302 3.320 157,422 +0.04(+1.21%)
Jun 24, 2008 3.298 3.328 3.280 3.280 265,027 -0.04(-1.06%)
Jun 23, 2008 3.293 3.320 3.271 3.315 324,537 +0.02(+0.67%)
Jun 20, 2008 3.311 3.320 3.262 3.293 383,309 -0.04(-1.19%)
Jun 19, 2008 3.359 3.359 3.306 3.333 224,460 -0.01(-0.39%)
Jun 18, 2008 3.333 3.355 3.324 3.346 319,109 +0.00(+0.13%)
Jun 17, 2008 3.364 3.364 3.328 3.342 215,529 +0.00(+0.00%)
Jun 16, 2008 3.337 3.399 3.324 3.342 200,549 +0.02(+0.53%)
Jun 13, 2008 3.342 3.348 3.315 3.324 363,662 -0.00(-0.13%)
Jun 12, 2008 3.350 3.364 3.324 3.328 290,526 -0.04(-1.05%)
Jun 11, 2008 3.372 3.390 3.346 3.364 399,463 -0.01(-0.26%)
Jun 10, 2008 3.403 3.430 3.364 3.372 495,884 -0.07(-2.05%)
Jun 09, 2008 3.403 3.443 3.403 3.443 334,693 +0.05(+1.43%)
Jun 06, 2008 3.443 3.460 3.394 3.394 234,175 -0.04(-1.28%)
Jun 05, 2008 3.443 3.456 3.438 3.438 242,772 -0.01(-0.26%)
Jun 04, 2008 3.482 3.482 3.434 3.447 486,528 -0.02(-0.63%)
Jun 03, 2008 3.496 3.513 3.460 3.469 273,065 -0.03(-0.76%)
Jun 02, 2008 3.482 3.513 3.482 3.496 209,850 +0.00(+0.13%)
May 30, 2008 3.478 3.509 3.474 3.491 97,867 +0.01(+0.38%)
May 29, 2008 3.504 3.504 3.460 3.478 207,404 -0.00(-0.13%)
May 28, 2008 3.500 3.500 3.478 3.482 122,852 -0.01(-0.38%)
May 27, 2008 3.504 3.504 3.474 3.496 221,873 +0.03(+0.89%)
May 26, 2008 3.504 3.504 3.465 3.465 0 +0.00(+0.00%)
May 23, 2008 3.504 3.504 3.465 3.465 200,629 -0.03(-0.76%)
May 22, 2008 3.518 3.518 3.478 3.491 250,342 -0.01(-0.38%)
May 21, 2008 3.504 3.509 3.487 3.504 57,970 +0.02(+0.51%)
May 20, 2008 3.504 3.504 3.478 3.487 120,110 -0.00(-0.13%)
May 19, 2008 3.513 3.535 3.478 3.491 221,625 -0.02(-0.63%)
May 16, 2008 3.535 3.548 3.509 3.513 125,918 -0.02(-0.62%)
May 15, 2008 3.535 3.549 3.513 3.535 78,830 +0.00(+0.00%)
May 14, 2008 3.531 3.535 3.513 3.535 105,894 +0.00(+0.12%)
May 13, 2008 3.557 3.557 3.513 3.531 124,549 -0.01(-0.37%)
May 12, 2008 3.566 3.566 3.531 3.544 72,688 +0.00(+0.00%)
May 09, 2008 3.549 3.553 3.531 3.544 19,583 -0.02(-0.49%)
May 08, 2008 3.549 3.571 3.544 3.562 92,331 +0.02(+0.62%)
May 07, 2008 3.526 3.544 3.526 3.540 70,958 +0.01(+0.37%)
May 06, 2008 3.531 3.535 3.518 3.526 77,395 +0.01(+0.38%)
May 05, 2008 3.526 3.540 3.513 3.513 104,438 -0.01(-0.37%)
May 02, 2008 3.509 3.584 3.505 3.526 71,962 +0.02(+0.50%)
May 01, 2008 3.500 3.518 3.500 3.509 152,300 +0.01(+0.25%)
Apr 30, 2008 3.518 3.526 3.500 3.500 157,675 +0.01(+0.25%)
Apr 29, 2008 3.504 3.513 3.491 3.491 96,088 -0.01(-0.25%)
Apr 28, 2008 3.513 3.518 3.500 3.500 139,958 -0.01(-0.25%)
Apr 25, 2008 3.518 3.522 3.491 3.509 80,179 -0.00(-0.13%)
Apr 24, 2008 3.518 3.518 3.496 3.513 97,172 +0.01(+0.38%)
Apr 23, 2008 3.487 3.509 3.482 3.500 109,451 +0.02(+0.51%)
Apr 22, 2008 3.491 3.504 3.478 3.482 152,673 -0.01(-0.25%)
Apr 21, 2008 3.496 3.518 3.482 3.491 151,533 -0.02(-0.50%)
Apr 18, 2008 3.500 3.522 3.496 3.509 140,862 +0.00(+0.00%)
Apr 17, 2008 3.500 3.513 3.474 3.509 81,542 +0.02(+0.50%)
Apr 16, 2008 3.487 3.500 3.474 3.491 82,841 +0.02(+0.63%)
Apr 15, 2008 3.496 3.496 3.452 3.469 86,385 -0.01(-0.25%)
Apr 14, 2008 3.491 3.497 3.474 3.478 79,337 -0.01(-0.25%)
Apr 11, 2008 3.487 3.496 3.474 3.487 56,943 -0.01(-0.25%)
Apr 10, 2008 3.487 3.500 3.471 3.496 53,422 +0.02(+0.63%)
Apr 09, 2008 3.460 3.478 3.443 3.474 104,029 -0.00(-0.13%)
Apr 08, 2008 3.496 3.496 3.469 3.478 84,111 -0.03(-0.88%)
Apr 07, 2008 3.478 3.509 3.474 3.509 119,474 +0.04(+1.14%)
Apr 04, 2008 3.487 3.487 3.456 3.469 76,098 +0.00(+0.13%)
Apr 03, 2008 3.443 3.491 3.443 3.465 179,680 +0.00(+0.00%)
Apr 02, 2008 3.460 3.469 3.434 3.465 187,800 -0.00(-0.13%)
Apr 01, 2008 3.482 3.509 3.460 3.469 136,283 +0.00(+0.13%)
Mar 31, 2008 3.465 3.496 3.447 3.465 158,996 +0.03(+0.77%)
Mar 28, 2008 3.474 3.474 3.434 3.438 71,094 -0.02(-0.51%)
Mar 27, 2008 3.447 3.474 3.447 3.456 96,988 +0.02(+0.51%)
Mar 26, 2008 3.619 3.619 3.421 3.438 133,330 +0.03(+0.77%)
Mar 25, 2008 3.386 3.416 3.381 3.412 114,250 +0.03(+0.91%)
Mar 24, 2008 3.364 3.387 3.364 3.381 168,741 +0.04(+1.19%)
Mar 21, 2008 3.412 3.412 3.342 3.342 127,878 +0.00(+0.00%)
Mar 20, 2008 3.412 3.412 3.342 3.342 127,878 -0.01(-0.39%)
Mar 19, 2008 3.368 3.399 3.355 3.355 179,666 -0.02(-0.52%)
Mar 18, 2008 3.390 3.421 3.372 3.372 193,294 +0.00(+0.13%)
Mar 17, 2008 3.443 3.443 3.342 3.368 166,038 -0.03(-0.91%)
Mar 14, 2008 3.465 3.465 3.399 3.399 115,613 -0.07(-2.03%)
Mar 13, 2008 3.421 3.518 3.399 3.469 193,808 +0.04(+1.16%)
Mar 12, 2008 3.487 3.488 3.430 3.430 151,349 -0.04(-1.27%)
Mar 11, 2008 3.500 3.521 3.465 3.474 212,865 -0.05(-1.38%)
Mar 10, 2008 3.557 3.557 3.487 3.522 144,005 -0.01(-0.25%)
Mar 07, 2008 3.513 3.549 3.513 3.531 94,262 +0.01(+0.38%)
Mar 06, 2008 3.623 3.623 3.518 3.518 138,295 -0.08(-2.20%)
Mar 05, 2008 3.531 3.597 3.531 3.597 194,657 +0.11(+3.03%)
Mar 04, 2008 3.513 3.518 3.474 3.491 169,218 +0.00(+0.13%)
Mar 03, 2008 3.416 3.496 3.416 3.487 319,583 +0.08(+2.33%)
Feb 29, 2008 3.416 3.452 3.390 3.408 329,909 -0.05(-1.48%)
Feb 28, 2008 3.522 3.522 3.447 3.459 274,630 -0.07(-2.04%)
Feb 27, 2008 3.597 3.597 3.509 3.531 215,554 -0.04(-0.99%)
Feb 26, 2008 3.562 3.593 3.557 3.566 94,376 +0.01(+0.25%)
Feb 25, 2008 3.522 3.579 3.522 3.557 146,915 +0.04(+1.25%)
Feb 22, 2008 3.526 3.548 3.504 3.513 204,424 -0.03(-0.81%)
Feb 21, 2008 3.610 3.610 3.531 3.542 195,111 -0.04(-1.05%)
Feb 20, 2008 3.619 3.645 3.579 3.579 124,926 -0.05(-1.45%)
Feb 19, 2008 3.637 3.637 3.610 3.632 167,401 +0.04(+0.98%)
Feb 18, 2008 3.531 3.597 3.504 3.597 0 +0.00(+0.00%)
Feb 15, 2008 3.531 3.597 3.504 3.597 486,519 +0.05(+1.36%)
Feb 14, 2008 3.703 3.720 3.544 3.549 394,046 -0.17(-4.62%)
Feb 13, 2008 3.843 3.852 3.720 3.720 199,768 -0.11(-2.87%)
Feb 12, 2008 3.777 3.852 3.777 3.830 268,477 +0.05(+1.40%)
Feb 11, 2008 3.777 3.804 3.751 3.777 195,111 +0.02(+0.47%)
Feb 08, 2008 3.751 3.782 3.751 3.760 127,774 +0.02(+0.59%)
Feb 07, 2008 3.760 3.760 3.738 3.738 93,126 -0.00(-0.12%)
Feb 06, 2008 3.755 3.755 3.742 3.742 36,342 -0.00(-0.12%)
Feb 05, 2008 3.747 3.764 3.733 3.747 198,005 -0.01(-0.35%)
Feb 04, 2008 3.782 3.799 3.751 3.760 143,778 -0.01(-0.23%)
Feb 01, 2008 3.773 3.799 3.769 3.769 82,905 +0.00(+0.12%)
Jan 31, 2008 3.773 3.777 3.742 3.764 272,877 +0.01(+0.35%)
Jan 30, 2008 3.733 3.755 3.729 3.751 139,690 +0.03(+0.83%)
Jan 29, 2008 3.707 3.729 3.689 3.720 125,380 +0.04(+0.96%)
Jan 28, 2008 3.654 3.698 3.654 3.685 229,459 +0.03(+0.84%)
Jan 25, 2008 3.676 3.696 3.650 3.654 202,593 -0.04(-1.19%)
Jan 24, 2008 3.707 3.711 3.667 3.698 188,856 +0.02(+0.60%)
Jan 23, 2008 3.610 3.703 3.610 3.676 164,448 +0.04(+1.21%)
Jan 22, 2008 3.601 3.641 3.579 3.632 150,479 +0.02(+0.61%)
Jan 21, 2008 3.685 3.698 3.584 3.610 0 +0.00(+0.00%)
Jan 18, 2008 3.685 3.698 3.584 3.610 200,336 -0.06(-1.68%)
Jan 17, 2008 3.720 3.720 3.667 3.672 231,215 -0.04(-1.07%)
Jan 16, 2008 3.729 3.755 3.711 3.711 263,707 +0.00(+0.00%)
Jan 15, 2008 3.681 3.720 3.681 3.711 174,442 +0.05(+1.32%)
Jan 14, 2008 3.689 3.698 3.663 3.663 218,961 -0.01(-0.24%)
Jan 11, 2008 3.694 3.698 3.659 3.672 134,693 +0.01(+0.32%)
Jan 10, 2008 3.619 3.676 3.619 3.660 145,062 -0.01(-0.20%)
Jan 09, 2008 3.681 3.681 3.637 3.667 156,498 +0.02(+0.48%)
Jan 08, 2008 3.698 3.698 3.650 3.650 168,991 -0.00(-0.12%)
Jan 07, 2008 3.650 3.659 3.628 3.654 286,421 +0.04(+1.03%)
Jan 04, 2008 3.575 3.623 3.574 3.617 336,619 +0.03(+0.80%)
Jan 03, 2008 3.500 3.588 3.478 3.588 235,088 +0.12(+3.43%)
Jan 02, 2008 3.465 3.496 3.443 3.469 206,923 +0.02(+0.64%)
Jan 01, 2008 3.456 3.478 3.425 3.447 0 +0.00(+0.00%)
Dec 31, 2007 3.456 3.478 3.425 3.447 478,807 +0.01(+0.38%)
Dec 28, 2007 3.460 3.465 3.412 3.434 503,111 +0.00(+0.00%)
Dec 27, 2007 3.399 3.447 3.390 3.434 572,616 +0.01(+0.39%)
Dec 26, 2007 3.412 3.443 3.390 3.421 683,686 -0.02(-0.64%)
Dec 24, 2007 3.434 3.452 3.412 3.443 150,138 +0.02(+0.64%)
Dec 21, 2007 3.447 3.452 3.412 3.421 295,280 +0.00(+0.13%)
Dec 20, 2007 3.443 3.465 3.412 3.416 515,377 -0.03(-0.77%)
Dec 19, 2007 3.487 3.496 3.434 3.443 466,996 +0.01(+0.26%)
Dec 18, 2007 3.474 3.474 3.434 3.434 123,790 -0.01(-0.38%)
Dec 17, 2007 3.465 3.487 3.427 3.447 337,527 +0.00(+0.00%)
Dec 14, 2007 3.456 3.482 3.441 3.447 328,669 -0.01(-0.38%)
Dec 13, 2007 3.487 3.518 3.456 3.460 257,120 -0.03(-0.76%)
Dec 12, 2007 3.504 3.540 3.487 3.487 273,701 -0.02(-0.50%)
Dec 11, 2007 3.518 3.535 3.478 3.504 412,483 +0.00(+0.13%)
Dec 10, 2007 3.504 3.518 3.482 3.500 167,855 +0.01(+0.25%)
Dec 07, 2007 3.522 3.522 3.491 3.491 185,572 -0.01(-0.25%)
Dec 06, 2007 3.509 3.518 3.465 3.500 274,383 +0.01(+0.25%)
Dec 05, 2007 3.482 3.513 3.478 3.491 250,306 +0.01(+0.25%)
Dec 04, 2007 3.491 3.509 3.438 3.482 237,814 +0.02(+0.64%)
Dec 03, 2007 3.456 3.487 3.421 3.460 439,967 +0.04(+1.16%)
Nov 30, 2007 3.443 3.469 3.416 3.421 262,572 +0.01(+0.39%)
Nov 29, 2007 3.416 3.434 3.390 3.408 210,103 +0.01(+0.39%)
Nov 28, 2007 3.372 3.434 3.364 3.394 302,548 +0.01(+0.39%)
Nov 27, 2007 3.368 3.390 3.364 3.381 125,834 +0.02(+0.52%)
Nov 26, 2007 3.364 3.386 3.355 3.364 389,315 -0.01(-0.39%)
Nov 23, 2007 3.421 3.421 3.372 3.377 62,235 +0.02(+0.52%)
Nov 21, 2007 3.368 3.399 3.359 3.359 223,050 -0.04(-1.04%)
Nov 20, 2007 3.434 3.438 3.364 3.394 312,315 +0.02(+0.52%)
Nov 19, 2007 3.399 3.399 3.320 3.377 233,044 +0.00(+0.13%)
Nov 16, 2007 3.364 3.399 3.328 3.372 266,887 +0.00(+0.00%)
Nov 15, 2007 3.421 3.421 3.350 3.372 212,601 -0.04(-1.16%)
Nov 14, 2007 3.447 3.447 3.403 3.412 165,583 -0.04(-1.02%)
Nov 13, 2007 3.377 3.465 3.372 3.447 268,931 +0.04(+1.03%)
Nov 12, 2007 3.196 3.447 3.196 3.412 215,983 -0.04(-1.27%)
Nov 09, 2007 3.456 3.500 3.456 3.456 203,288 -0.02(-0.51%)
Nov 08, 2007 3.491 3.509 3.447 3.474 349,339 -0.04(-1.13%)
Nov 07, 2007 3.566 3.566 3.491 3.513 332,985 -0.04(-0.99%)
Nov 06, 2007 3.540 3.553 3.522 3.549 120,156 +0.01(+0.25%)
Nov 05, 2007 3.526 3.549 3.522 3.540 104,199 -0.02(-0.50%)
Nov 02, 2007 3.571 3.571 3.553 3.557 151,728 +0.02(+0.50%)
Nov 01, 2007 3.579 3.593 3.526 3.540 170,126 -0.01(-0.37%)
Oct 31, 2007 3.553 3.566 3.526 3.553 233,725 +0.03(+0.75%)
Oct 30, 2007 3.531 3.544 3.509 3.526 216,462 +0.00(+0.00%)
Oct 29, 2007 3.500 3.531 3.500 3.526 202,380 +0.03(+0.75%)
Oct 26, 2007 3.491 3.518 3.490 3.500 253,713 +0.03(+0.76%)
Oct 25, 2007 3.522 3.531 3.430 3.474 1,330,350 -0.05(-1.38%)
Oct 24, 2007 3.615 3.628 3.518 3.522 578,976 -0.08(-2.32%)
Oct 23, 2007 3.623 3.628 3.601 3.606 151,501 +0.00(+0.12%)
Oct 22, 2007 3.606 3.632 3.601 3.601 122,200 -0.00(-0.12%)
Oct 19, 2007 3.615 3.619 3.593 3.606 99,259 +0.00(+0.12%)
Oct 18, 2007 3.593 3.619 3.579 3.601 170,126 +0.02(+0.62%)
Oct 17, 2007 3.575 3.601 3.571 3.579 145,368 +0.01(+0.25%)
Oct 16, 2007 3.571 3.584 3.562 3.571 185,345 -0.00(-0.12%)
Oct 15, 2007 3.615 3.619 3.571 3.575 153,688 -0.02(-0.61%)
Oct 12, 2007 3.610 3.619 3.593 3.597 116,294 +0.00(+0.12%)
Oct 11, 2007 3.593 3.619 3.579 3.593 153,999 +0.00(+0.12%)
Oct 10, 2007 3.579 3.610 3.571 3.588 140,598 +0.02(+0.49%)
Oct 09, 2007 3.632 3.637 3.571 3.571 233,952 -0.05(-1.34%)
Oct 08, 2007 3.615 3.637 3.610 3.619 131,286 -0.02(-0.48%)
Oct 05, 2007 3.654 3.667 3.628 3.637 158,996 -0.02(-0.48%)
Oct 04, 2007 3.659 3.711 3.654 3.654 184,436 -0.00(-0.12%)
Oct 03, 2007 3.689 3.689 3.654 3.659 139,235 -0.01(-0.24%)
Oct 02, 2007 3.703 3.707 3.663 3.667 115,840 -0.02(-0.60%)
Oct 01, 2007 3.685 3.738 3.681 3.689 110,616 +0.00(+0.00%)
Sep 28, 2007 3.667 3.716 3.659 3.689 138,781 +0.03(+0.84%)
Sep 27, 2007 3.676 3.681 3.619 3.659 185,572 +0.01(+0.36%)
Sep 26, 2007 3.663 3.663 3.632 3.645 53,604 -0.01(-0.36%)
Sep 25, 2007 3.606 3.681 3.606 3.659 124,244 +0.02(+0.48%)
Sep 24, 2007 3.694 3.694 3.637 3.641 89,265 -0.04(-1.19%)
Sep 21, 2007 3.676 3.725 3.676 3.685 60,873 +0.01(+0.36%)
Sep 20, 2007 3.659 3.698 3.659 3.672 111,070 -0.01(-0.24%)
Sep 19, 2007 3.738 3.764 3.681 3.681 141,280 -0.04(-1.18%)
Sep 18, 2007 3.742 3.742 3.701 3.725 187,843 +0.01(+0.24%)
Sep 17, 2007 3.751 3.751 3.711 3.716 110,616 -0.02(-0.59%)
Sep 14, 2007 3.777 3.777 3.738 3.738 56,557 -0.02(-0.59%)
Sep 13, 2007 3.848 3.848 3.760 3.760 98,805 -0.08(-2.18%)
Sep 12, 2007 3.892 3.892 3.835 3.843 65,415 -0.06(-1.47%)
Sep 11, 2007 3.892 3.918 3.883 3.901 89,946 +0.02(+0.45%)
Sep 10, 2007 3.932 3.932 3.870 3.883 57,693 +0.02(+0.46%)
Sep 07, 2007 3.830 3.883 3.799 3.865 120,383 +0.03(+0.80%)
Sep 06, 2007 3.826 3.879 3.821 3.835 61,781 +0.04(+0.93%)
Sep 05, 2007 3.764 3.808 3.764 3.799 102,439 +0.02(+0.58%)
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.