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 (%)
Jan 31, 2017 5.806 5.841 5.799 5.841 171,160 +0.06(+0.97%)
Jan 30, 2017 5.771 5.792 5.771 5.785 123,651 +0.01(+0.24%)
Jan 27, 2017 5.736 5.771 5.722 5.771 128,904 +0.06(+0.98%)
Jan 26, 2017 5.743 5.750 5.708 5.715 124,426 -0.01(-0.24%)
Jan 25, 2017 5.729 5.743 5.708 5.729 153,980 +0.00(+0.00%)
Jan 24, 2017 5.757 5.764 5.708 5.729 208,481 -0.02(-0.36%)
Jan 23, 2017 5.694 5.750 5.694 5.750 106,866 +0.06(+0.98%)
Jan 20, 2017 5.729 5.729 5.687 5.694 105,809 -0.02(-0.37%)
Jan 19, 2017 5.722 5.722 5.694 5.715 117,732 -0.01(-0.12%)
Jan 18, 2017 5.743 5.743 5.708 5.722 159,805 +0.00(+0.00%)
Jan 17, 2017 5.750 5.764 5.715 5.722 155,003 -0.01(-0.24%)
Jan 13, 2017 5.736 5.736 5.736 0 -0.01(-0.24%)
Jan 12, 2017 5.736 5.750 5.729 5.750 142,725 +0.03(+0.61%)
Jan 11, 2017 5.722 5.736 5.687 5.715 141,607 +0.02(+0.39%)
Jan 10, 2017 5.707 5.707 5.672 5.693 230,475 +0.01(+0.12%)
Jan 09, 2017 5.672 5.749 5.651 5.686 176,697 +0.03(+0.49%)
Jan 06, 2017 5.672 5.672 5.624 5.658 160,567 +0.01(+0.12%)
Jan 05, 2017 5.672 5.672 5.624 5.651 386,911 +0.01(+0.12%)
Jan 04, 2017 5.624 5.644 5.610 5.644 248,126 +0.04(+0.74%)
Jan 03, 2017 5.582 5.603 5.570 5.603 154,298 +0.02(+0.37%)
Dec 30, 2016 5.582 5.582 5.582 0 -0.01(-0.12%)
Dec 29, 2016 5.561 5.589 5.561 5.589 172,497 +0.03(+0.63%)
Dec 28, 2016 5.513 5.568 5.513 5.554 169,180 +0.02(+0.38%)
Dec 27, 2016 5.554 5.603 5.519 5.533 299,978 -0.02(-0.37%)
Dec 23, 2016 5.554 5.554 5.554 0 +0.00(+0.00%)
Dec 22, 2016 5.575 5.575 5.551 5.554 175,912 +0.00(+0.00%)
Dec 21, 2016 5.533 5.554 5.513 5.554 251,531 +0.04(+0.76%)
Dec 20, 2016 5.547 5.547 5.470 5.513 970,154 -0.03(-0.63%)
Dec 19, 2016 5.589 5.603 5.512 5.547 750,785 -0.03(-0.62%)
Dec 16, 2016 5.568 5.582 5.519 5.582 233,455 +0.06(+1.01%)
Dec 15, 2016 5.568 5.568 5.506 5.526 267,568 -0.06(-1.12%)
Dec 14, 2016 5.617 5.637 5.575 5.589 279,807 +0.01(+0.12%)
Dec 13, 2016 5.554 5.582 5.540 5.582 216,605 +0.06(+1.13%)
Dec 12, 2016 5.540 5.540 5.506 5.519 239,961 -0.02(-0.36%)
Dec 09, 2016 5.588 5.588 5.525 5.539 345,618 -0.06(-0.99%)
Dec 08, 2016 5.698 5.698 5.594 5.594 245,455 -0.13(-2.29%)
Dec 07, 2016 5.601 5.753 5.601 5.726 293,336 +0.10(+1.72%)
Dec 06, 2016 5.519 5.629 5.498 5.629 170,274 +0.12(+2.26%)
Dec 05, 2016 5.553 5.553 5.498 5.505 223,176 -0.03(-0.50%)
Dec 02, 2016 5.519 5.546 5.487 5.532 127,786 +0.03(+0.50%)
Dec 01, 2016 5.532 5.553 5.491 5.505 214,678 -0.07(-1.24%)
Nov 30, 2016 5.532 5.601 5.525 5.574 169,333 +0.03(+0.50%)
Nov 29, 2016 5.574 5.657 5.532 5.546 180,400 -0.06(-0.99%)
Nov 28, 2016 5.588 5.615 5.567 5.601 121,803 +0.03(+0.50%)
Nov 25, 2016 5.594 5.643 5.567 5.574 89,578 +0.01(+0.12%)
Nov 23, 2016 5.567 5.567 5.567 0 -0.05(-0.86%)
Nov 22, 2016 5.588 5.622 5.574 5.615 150,456 +0.06(+1.12%)
Nov 21, 2016 5.525 5.581 5.519 5.553 187,653 +0.03(+0.63%)
Nov 18, 2016 5.532 5.546 5.498 5.518 114,111 -0.01(-0.25%)
Nov 17, 2016 5.560 5.567 5.519 5.532 115,968 -0.01(-0.12%)
Nov 16, 2016 5.608 5.677 5.539 5.539 244,632 -0.11(-1.96%)
Nov 15, 2016 5.470 5.657 5.456 5.650 296,061 +0.18(+3.28%)
Nov 14, 2016 5.643 5.657 5.456 5.470 504,877 -0.19(-3.40%)
Nov 11, 2016 5.642 5.738 5.608 5.663 388,975 -0.01(-0.12%)
Nov 10, 2016 5.779 5.779 5.642 5.669 302,009 -0.13(-2.25%)
Nov 09, 2016 5.841 5.848 5.779 5.800 121,145 -0.08(-1.40%)
Nov 08, 2016 5.931 5.931 5.855 5.882 104,319 -0.01(-0.12%)
Nov 07, 2016 5.821 5.903 5.810 5.889 255,074 +0.10(+1.66%)
Nov 04, 2016 5.834 5.834 5.793 5.793 64,778 -0.03(-0.59%)
Nov 03, 2016 5.827 5.841 5.814 5.827 129,223 +0.00(+0.00%)
Nov 02, 2016 5.786 5.834 5.772 5.827 119,562 +0.05(+0.83%)
Nov 01, 2016 5.731 5.800 5.724 5.779 153,492 +0.03(+0.48%)
Oct 31, 2016 5.786 5.786 5.724 5.752 177,242 +0.00(+0.00%)
Oct 28, 2016 5.793 5.800 5.738 5.752 189,159 -0.04(-0.71%)
Oct 27, 2016 5.821 5.869 5.779 5.793 265,909 -0.04(-0.71%)
Oct 26, 2016 5.882 5.896 5.821 5.834 160,970 -0.02(-0.35%)
Oct 25, 2016 5.876 5.910 5.855 5.855 118,646 +0.01(+0.12%)
Oct 24, 2016 5.903 5.910 5.848 5.848 129,305 -0.01(-0.23%)
Oct 21, 2016 5.869 5.869 5.841 5.862 153,093 +0.05(+0.86%)
Oct 20, 2016 5.821 5.855 5.766 5.812 107,542 +0.03(+0.44%)
Oct 19, 2016 5.731 5.786 5.731 5.786 186,074 +0.08(+1.45%)
Oct 18, 2016 5.656 5.724 5.621 5.704 262,369 +0.06(+1.10%)
Oct 17, 2016 5.738 5.766 5.621 5.642 327,523 -0.09(-1.56%)
Oct 14, 2016 5.800 5.800 5.724 5.731 186,293 -0.06(-1.07%)
Oct 13, 2016 5.917 5.924 5.761 5.793 500,540 -0.13(-2.20%)
Oct 12, 2016 6.020 6.027 5.924 5.924 122,974 -0.09(-1.47%)
Oct 11, 2016 5.998 6.026 5.985 6.012 180,387 +0.01(+0.23%)
Oct 10, 2016 5.998 6.005 5.971 5.998 78,410 +0.03(+0.46%)
Oct 07, 2016 6.005 6.012 5.950 5.971 73,908 -0.01(-0.23%)
Oct 06, 2016 6.005 6.046 5.971 5.985 184,146 -0.03(-0.46%)
Oct 05, 2016 6.032 6.039 5.978 6.012 108,824 +0.00(+0.00%)
Oct 04, 2016 6.080 6.080 5.998 6.012 130,441 -0.04(-0.68%)
Oct 03, 2016 6.080 6.080 6.032 6.053 77,246 -0.01(-0.11%)
Sep 30, 2016 6.128 6.135 6.039 6.060 137,988 -0.02(-0.34%)
Sep 29, 2016 6.203 6.203 6.080 6.080 128,120 -0.11(-1.77%)
Sep 28, 2016 6.169 6.224 6.169 6.190 143,363 +0.01(+0.22%)
Sep 27, 2016 6.156 6.176 6.149 6.176 88,529 +0.03(+0.56%)
Sep 26, 2016 6.135 6.149 6.121 6.142 74,001 +0.02(+0.34%)
Sep 23, 2016 6.135 6.149 6.115 6.121 130,298 +0.00(+0.00%)
Sep 22, 2016 6.046 6.128 6.046 6.121 171,742 +0.08(+1.24%)
Sep 21, 2016 6.039 6.046 6.024 6.046 76,806 +0.03(+0.57%)
Sep 20, 2016 6.026 6.039 5.998 6.012 97,488 -0.01(-0.11%)
Sep 19, 2016 6.019 6.026 5.985 6.019 120,616 +0.01(+0.23%)
Sep 16, 2016 6.039 6.039 5.978 6.005 120,021 +0.01(+0.23%)
Sep 15, 2016 6.026 6.026 5.978 5.991 134,992 -0.03(-0.57%)
Sep 14, 2016 6.005 6.032 5.978 6.026 79,543 +0.03(+0.57%)
Sep 13, 2016 5.985 6.012 5.937 5.991 238,718 +0.02(+0.34%)
Sep 12, 2016 5.944 5.991 5.889 5.971 363,782 -0.01(-0.21%)
Sep 09, 2016 6.120 6.127 5.977 5.984 354,260 -0.15(-2.44%)
Sep 08, 2016 6.140 6.154 6.113 6.133 117,609 +0.01(+0.22%)
Sep 07, 2016 6.161 6.167 6.120 6.120 72,477 -0.03(-0.44%)
Sep 06, 2016 6.093 6.154 6.086 6.147 138,587 +0.06(+1.01%)
Sep 02, 2016 6.127 6.086 6.086 6.086 62,580 -0.02(-0.33%)
Sep 01, 2016 6.099 6.133 6.086 6.106 107,391 +0.01(+0.22%)
Aug 31, 2016 6.079 6.093 6.058 6.093 164,386 +0.03(+0.56%)
Aug 30, 2016 6.079 6.086 6.045 6.058 114,767 +0.00(+0.00%)
Aug 29, 2016 6.058 6.072 6.018 6.058 109,496 +0.04(+0.68%)
Aug 26, 2016 6.065 6.120 6.004 6.018 286,332 -0.08(-1.34%)
Aug 25, 2016 6.140 6.140 6.072 6.099 158,264 -0.02(-0.33%)
Aug 24, 2016 6.161 6.174 6.120 6.120 142,295 -0.01(-0.22%)
Aug 23, 2016 6.120 6.161 6.119 6.133 176,380 +0.01(+0.22%)
Aug 22, 2016 6.120 6.133 6.103 6.120 117,675 +0.01(+0.22%)
Aug 19, 2016 6.120 6.127 6.106 6.106 82,579 -0.01(-0.22%)
Aug 18, 2016 6.113 6.120 6.098 6.120 75,346 +0.01(+0.22%)
Aug 17, 2016 6.065 6.106 6.052 6.106 99,254 +0.06(+1.01%)
Aug 16, 2016 6.086 6.086 6.024 6.045 140,281 -0.01(-0.11%)
Aug 15, 2016 6.113 6.113 6.052 6.052 196,062 -0.06(-1.00%)
Aug 12, 2016 6.113 6.127 6.099 6.113 108,830 +0.05(+0.79%)
Aug 11, 2016 6.133 6.161 6.065 6.065 142,048 -0.10(-1.55%)
Aug 10, 2016 6.140 6.161 6.099 6.161 232,055 +0.06(+1.00%)
Aug 09, 2016 6.181 6.181 6.093 6.099 180,961 -0.07(-1.09%)
Aug 08, 2016 6.160 6.166 6.132 6.166 51,844 +0.02(+0.33%)
Aug 05, 2016 6.166 6.173 6.146 6.146 118,917 -0.02(-0.33%)
Aug 04, 2016 6.166 6.173 6.159 6.166 129,888 +0.01(+0.22%)
Aug 03, 2016 6.105 6.160 6.099 6.153 84,004 +0.07(+1.23%)
Aug 02, 2016 6.105 6.105 6.071 6.078 134,265 -0.03(-0.44%)
Aug 01, 2016 6.153 6.166 6.099 6.105 169,207 -0.07(-1.10%)
Jul 29, 2016 6.166 6.173 6.153 6.173 197,024 +0.05(+0.77%)
Jul 28, 2016 6.160 6.166 6.105 6.126 125,673 +0.01(+0.11%)
Jul 27, 2016 6.180 6.180 6.112 6.119 192,161 -0.03(-0.44%)
Jul 26, 2016 6.139 6.153 6.126 6.146 145,089 +0.04(+0.67%)
Jul 25, 2016 6.139 6.139 6.085 6.105 126,431 +0.01(+0.22%)
Jul 22, 2016 6.119 6.119 6.085 6.092 103,032 -0.01(-0.22%)
Jul 21, 2016 6.085 6.112 6.071 6.105 195,871 +0.03(+0.45%)
Jul 20, 2016 6.065 6.085 6.051 6.078 165,815 +0.04(+0.67%)
Jul 19, 2016 6.078 6.078 5.990 6.038 157,337 +0.01(+0.11%)
Jul 18, 2016 5.990 6.031 5.956 6.031 226,388 +0.09(+1.60%)
Jul 15, 2016 5.828 5.936 5.824 5.936 281,838 +0.15(+2.58%)
Jul 14, 2016 5.929 5.956 5.773 5.787 502,997 -0.16(-2.62%)
Jul 13, 2016 6.085 6.085 5.814 5.943 550,680 -0.09(-1.55%)
Jul 12, 2016 6.192 6.198 6.037 6.037 402,242 -0.15(-2.40%)
Jul 11, 2016 6.205 6.232 6.178 6.185 175,336 +0.00(+0.00%)
Jul 08, 2016 6.178 6.165 6.165 6.185 151,899 +0.02(+0.33%)
Jul 07, 2016 6.165 6.178 6.145 6.165 205,310 +0.01(+0.22%)
Jul 06, 2016 6.171 6.185 6.145 6.151 141,205 +0.03(+0.55%)
Jul 05, 2016 6.145 6.178 6.118 6.118 109,909 -0.03(-0.55%)
Jul 01, 2016 6.151 6.151 6.151 6.151 133,139 +0.03(+0.55%)
Jun 30, 2016 6.124 6.138 6.091 6.118 159,810 +0.01(+0.11%)
Jun 29, 2016 6.050 6.111 6.050 6.111 310,799 +0.06(+1.00%)
Jun 28, 2016 6.037 6.064 6.030 6.050 127,372 -0.01(-0.22%)
Jun 27, 2016 6.070 6.070 6.016 6.064 180,838 +0.05(+0.78%)
Jun 24, 2016 6.037 6.064 5.989 6.016 247,659 +0.03(+0.45%)
Jun 23, 2016 6.023 6.030 5.989 5.989 149,193 -0.02(-0.34%)
Jun 22, 2016 6.016 6.023 5.976 6.010 174,851 +0.00(+0.00%)
Jun 21, 2016 5.949 6.010 5.949 6.010 227,240 +0.09(+1.48%)
Jun 20, 2016 5.969 5.976 5.922 5.922 199,608 -0.03(-0.45%)
Jun 17, 2016 5.969 5.983 5.949 5.949 126,516 +0.00(+0.00%)
Jun 16, 2016 5.976 5.983 5.942 5.949 135,126 +0.01(+0.11%)
Jun 15, 2016 5.962 5.962 5.942 5.942 91,816 +0.00(+0.00%)
Jun 14, 2016 5.935 5.983 5.935 5.942 167,831 +0.01(+0.11%)
Jun 13, 2016 5.949 5.976 5.935 5.935 117,314 -0.02(-0.34%)
Jun 10, 2016 5.989 5.989 5.956 5.956 75,363 -0.01(-0.23%)
Jun 09, 2016 5.956 5.976 5.944 5.969 114,028 +0.04(+0.70%)
Jun 08, 2016 5.941 5.941 5.914 5.928 151,381 -0.01(-0.11%)
Jun 07, 2016 5.928 5.934 5.901 5.934 147,186 +0.03(+0.45%)
Jun 06, 2016 5.908 5.921 5.893 5.908 113,799 +0.03(+0.46%)
Jun 03, 2016 5.887 5.921 5.863 5.881 170,230 +0.02(+0.34%)
Jun 02, 2016 5.861 5.881 5.840 5.861 149,832 +0.00(+0.00%)
Jun 01, 2016 5.814 5.867 5.814 5.861 182,747 +0.08(+1.39%)
May 31, 2016 5.847 5.847 5.773 5.780 234,672 -0.07(-1.15%)
May 27, 2016 5.834 5.847 5.847 5.847 114,701 +0.01(+0.14%)
May 26, 2016 5.840 5.861 5.827 5.839 104,339 +0.01(+0.20%)
May 25, 2016 5.814 5.834 5.800 5.827 181,555 +0.01(+0.23%)
May 24, 2016 5.780 5.814 5.773 5.814 158,528 +0.04(+0.70%)
May 23, 2016 5.760 5.793 5.746 5.773 188,918 +0.03(+0.58%)
May 20, 2016 5.740 5.793 5.719 5.740 248,033 +0.03(+0.47%)
May 19, 2016 5.800 5.807 5.673 5.713 540,513 -0.11(-1.96%)
May 18, 2016 5.861 5.874 5.827 5.827 323,670 -0.01(-0.23%)
May 17, 2016 5.908 5.921 5.834 5.840 392,585 -0.05(-0.80%)
May 16, 2016 5.921 5.921 5.887 5.887 91,863 -0.03(-0.57%)
May 13, 2016 5.874 5.928 5.874 5.921 134,522 +0.05(+0.92%)
May 12, 2016 5.921 5.928 5.861 5.867 243,594 -0.03(-0.57%)
May 11, 2016 5.968 5.968 5.894 5.901 160,894 -0.05(-0.89%)
May 10, 2016 5.954 5.954 5.933 5.954 169,630 +0.01(+0.11%)
May 09, 2016 5.913 5.960 5.913 5.947 188,240 +0.01(+0.23%)
May 06, 2016 5.947 5.974 5.913 5.933 168,950 +0.00(+0.00%)
May 05, 2016 5.947 5.954 5.920 5.933 140,719 +0.00(+0.00%)
May 04, 2016 5.954 5.954 5.907 5.933 94,950 -0.01(-0.11%)
May 03, 2016 5.913 5.940 5.913 5.940 157,905 +0.02(+0.34%)
May 02, 2016 5.900 5.933 5.880 5.920 202,923 +0.04(+0.68%)
Apr 29, 2016 5.900 5.920 5.873 5.880 158,781 -0.01(-0.23%)
Apr 28, 2016 5.847 5.907 5.840 5.893 151,235 +0.03(+0.46%)
Apr 27, 2016 5.847 5.867 5.840 5.867 120,263 +0.02(+0.34%)
Apr 26, 2016 5.833 5.847 5.820 5.847 64,482 +0.02(+0.34%)
Apr 25, 2016 5.840 5.847 5.807 5.827 183,021 -0.02(-0.34%)
Apr 22, 2016 5.813 5.853 5.807 5.847 154,177 +0.05(+0.81%)
Apr 21, 2016 5.827 5.833 5.800 5.800 81,994 -0.03(-0.46%)
Apr 20, 2016 5.833 5.847 5.813 5.827 155,922 +0.00(+0.00%)
Apr 19, 2016 5.840 5.840 5.808 5.827 90,280 +0.01(+0.23%)
Apr 18, 2016 5.780 5.900 5.773 5.813 147,552 +0.05(+0.81%)
Apr 15, 2016 5.753 5.766 5.733 5.766 142,107 +0.04(+0.70%)
Apr 14, 2016 5.760 5.760 5.713 5.726 98,690 -0.01(-0.23%)
Apr 13, 2016 5.780 5.786 5.733 5.740 82,883 -0.03(-0.46%)
Apr 12, 2016 5.760 5.800 5.753 5.766 161,187 +0.03(+0.47%)
Apr 11, 2016 5.753 5.780 5.740 5.740 105,119 -0.01(-0.10%)
Apr 08, 2016 5.785 5.812 5.745 5.745 170,285 -0.03(-0.58%)
Apr 07, 2016 5.752 5.878 5.752 5.779 99,373 +0.03(+0.46%)
Apr 06, 2016 5.765 5.779 5.725 5.752 126,033 +0.01(+0.12%)
Apr 05, 2016 5.745 5.779 5.699 5.745 167,271 +0.03(+0.47%)
Apr 04, 2016 5.692 5.752 5.672 5.719 201,680 +0.03(+0.58%)
Apr 01, 2016 5.666 5.712 5.666 5.686 115,484 +0.03(+0.47%)
Mar 31, 2016 5.666 5.719 5.659 5.659 269,125 +0.00(+0.00%)
Mar 30, 2016 5.646 5.659 5.639 5.659 86,905 +0.01(+0.24%)
Mar 29, 2016 5.626 5.666 5.612 5.646 149,622 +0.03(+0.59%)
Mar 28, 2016 5.672 5.679 5.612 5.612 156,186 -0.05(-0.82%)
Mar 24, 2016 5.672 5.659 5.659 5.659 95,943 -0.01(-0.23%)
Mar 23, 2016 5.666 5.672 5.663 5.672 42,090 +0.02(+0.35%)
Mar 22, 2016 5.646 5.679 5.639 5.652 143,626 -0.01(-0.12%)
Mar 21, 2016 5.646 5.659 5.619 5.659 58,351 +0.02(+0.35%)
Mar 18, 2016 5.639 5.672 5.639 5.639 125,442 -0.01(-0.12%)
Mar 17, 2016 5.639 5.666 5.626 5.646 122,225 +0.01(+0.12%)
Mar 16, 2016 5.606 5.639 5.599 5.639 142,336 +0.04(+0.71%)
Mar 15, 2016 5.659 5.659 5.599 5.599 101,244 -0.05(-0.94%)
Mar 14, 2016 5.652 5.666 5.626 5.652 102,733 +0.02(+0.35%)
Mar 11, 2016 5.612 5.652 5.612 5.632 169,460 +0.02(+0.36%)
Mar 10, 2016 5.626 5.639 5.606 5.612 105,495 -0.01(-0.12%)
Mar 09, 2016 5.639 5.639 5.606 5.619 88,990 -0.01(-0.10%)
Mar 08, 2016 5.605 5.644 5.592 5.625 187,007 +0.02(+0.35%)
Mar 07, 2016 5.578 5.605 5.565 5.605 144,107 +0.03(+0.47%)
Mar 04, 2016 5.598 5.598 5.578 5.578 105,863 -0.01(-0.12%)
Mar 03, 2016 5.585 5.605 5.578 5.585 116,091 -0.01(-0.24%)
Mar 02, 2016 5.605 5.605 5.559 5.598 101,377 +0.00(+0.00%)
Mar 01, 2016 5.572 5.618 5.572 5.598 194,881 +0.04(+0.71%)
Feb 29, 2016 5.532 5.585 5.519 5.559 188,053 +0.05(+0.96%)
Feb 26, 2016 5.545 5.552 5.499 5.506 164,614 -0.03(-0.48%)
Feb 25, 2016 5.545 5.559 5.532 5.532 87,640 +0.00(+0.00%)
Feb 24, 2016 5.559 5.585 5.512 5.532 179,371 -0.02(-0.36%)
Feb 23, 2016 5.512 5.552 5.499 5.552 166,574 +0.06(+1.08%)
Feb 22, 2016 5.532 5.539 5.492 5.492 161,051 -0.05(-0.84%)
Feb 19, 2016 5.519 5.545 5.499 5.539 102,960 +0.03(+0.60%)
Feb 18, 2016 5.512 5.532 5.486 5.506 127,330 +0.03(+0.48%)
Feb 17, 2016 5.486 5.532 5.466 5.479 185,034 -0.01(-0.12%)
Feb 16, 2016 5.525 5.525 5.453 5.486 218,219 -0.05(-0.84%)
Feb 12, 2016 5.631 5.532 5.532 5.532 364,198 -0.09(-1.53%)
Feb 11, 2016 5.631 5.645 5.578 5.618 215,857 +0.01(+0.24%)
Feb 10, 2016 5.618 5.638 5.592 5.605 170,033 +0.01(+0.14%)
Feb 09, 2016 5.584 5.604 5.571 5.597 142,539 +0.02(+0.35%)
Feb 08, 2016 5.577 5.584 5.545 5.577 136,608 +0.01(+0.24%)
Feb 05, 2016 5.531 5.564 5.531 5.564 138,825 +0.03(+0.60%)
Feb 04, 2016 5.525 5.531 5.512 5.531 126,602 +0.01(+0.24%)
Feb 03, 2016 5.512 5.525 5.499 5.518 177,881 +0.03(+0.48%)
Feb 02, 2016 5.492 5.512 5.485 5.492 150,421 +0.01(+0.24%)
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.