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 (%)
Dec 31, 2019 6.525 6.566 6.525 6.558 170,810 +0.02(+0.25%)
Dec 30, 2019 6.558 6.558 6.517 6.542 147,564 -0.02(-0.25%)
Dec 27, 2019 6.550 6.591 6.525 6.558 183,846 -0.01(-0.13%)
Dec 26, 2019 6.550 6.583 6.542 6.566 111,256 +0.02(+0.38%)
Dec 24, 2019 6.550 6.581 6.542 6.542 124,635 -0.01(-0.13%)
Dec 23, 2019 6.525 6.566 6.525 6.550 158,938 +0.02(+0.38%)
Dec 20, 2019 6.575 6.575 6.525 6.525 111,964 -0.02(-0.38%)
Dec 19, 2019 6.583 6.591 6.542 6.550 90,127 -0.01(-0.13%)
Dec 18, 2019 6.566 6.583 6.542 6.558 136,794 -0.01(-0.13%)
Dec 17, 2019 6.534 6.599 6.525 6.566 163,168 +0.03(+0.50%)
Dec 16, 2019 6.542 6.558 6.525 6.534 136,488 -0.01(-0.13%)
Dec 13, 2019 6.542 6.566 6.534 6.542 122,564 +0.00(+0.00%)
Dec 12, 2019 6.583 6.591 6.542 6.542 272,574 -0.05(-0.75%)
Dec 11, 2019 6.599 6.607 6.566 6.591 205,498 -0.01(-0.12%)
Dec 10, 2019 6.591 6.607 6.583 6.599 126,081 -0.01(-0.12%)
Dec 09, 2019 6.566 6.607 6.566 6.607 134,854 +0.02(+0.37%)
Dec 06, 2019 6.575 6.599 6.558 6.583 132,805 +0.00(+0.00%)
Dec 05, 2019 6.583 6.624 6.566 6.583 149,969 +0.01(+0.12%)
Dec 04, 2019 6.558 6.607 6.558 6.575 252,115 -0.01(-0.12%)
Dec 03, 2019 6.550 6.583 6.534 6.583 288,648 +0.00(+0.00%)
Dec 02, 2019 6.697 6.697 6.579 6.583 204,847 -0.11(-1.71%)
Nov 29, 2019 6.591 6.697 6.575 6.697 172,671 +0.09(+1.36%)
Nov 27, 2019 6.877 6.878 6.566 6.607 725,414 -0.42(-5.94%)
Nov 26, 2019 6.984 7.033 6.984 7.024 73,358 +0.05(+0.70%)
Nov 25, 2019 7.024 7.033 6.975 6.975 90,484 -0.01(-0.12%)
Nov 22, 2019 7.033 7.090 6.975 6.984 113,483 -0.06(-0.81%)
Nov 21, 2019 6.959 7.061 6.934 7.041 86,734 +0.09(+1.29%)
Nov 20, 2019 6.959 6.984 6.926 6.951 48,691 +0.01(+0.12%)
Nov 19, 2019 6.894 6.951 6.869 6.943 113,803 +0.06(+0.83%)
Nov 18, 2019 6.910 6.934 6.885 6.885 84,835 -0.02(-0.35%)
Nov 15, 2019 6.943 6.975 6.881 6.910 143,566 -0.03(-0.47%)
Nov 14, 2019 7.016 7.033 6.943 6.943 105,750 -0.09(-1.34%)
Nov 13, 2019 7.037 7.061 6.980 7.037 121,908 +0.01(+0.12%)
Nov 12, 2019 7.069 7.077 7.012 7.029 103,471 -0.06(-0.80%)
Nov 11, 2019 7.061 7.094 7.037 7.086 32,839 +0.02(+0.23%)
Nov 08, 2019 6.988 7.077 6.988 7.069 109,402 +0.07(+1.05%)
Nov 07, 2019 7.077 7.077 6.963 6.996 168,686 -0.12(-1.72%)
Nov 06, 2019 6.955 7.118 6.947 7.118 217,649 +0.17(+2.46%)
Nov 05, 2019 6.857 6.955 6.849 6.947 102,553 +0.09(+1.31%)
Nov 04, 2019 6.980 6.980 6.849 6.857 233,778 -0.14(-1.98%)
Nov 01, 2019 6.914 7.012 6.866 6.996 290,388 +0.07(+1.06%)
Oct 31, 2019 6.874 6.923 6.848 6.923 221,925 +0.08(+1.19%)
Oct 30, 2019 6.727 6.849 6.727 6.841 242,127 +0.12(+1.82%)
Oct 29, 2019 6.752 6.767 6.686 6.719 149,575 -0.03(-0.48%)
Oct 28, 2019 6.825 6.841 6.751 6.752 132,792 -0.09(-1.31%)
Oct 25, 2019 6.882 6.890 6.833 6.841 113,208 -0.02(-0.36%)
Oct 24, 2019 6.874 6.890 6.866 6.866 73,887 -0.01(-0.12%)
Oct 23, 2019 6.882 6.914 6.849 6.874 110,483 +0.00(+0.00%)
Oct 22, 2019 6.857 6.898 6.857 6.874 72,441 +0.02(+0.36%)
Oct 21, 2019 6.833 6.857 6.800 6.849 112,762 +0.01(+0.12%)
Oct 18, 2019 6.849 6.866 6.809 6.841 108,542 +0.01(+0.12%)
Oct 17, 2019 6.890 6.895 6.800 6.833 123,212 -0.07(-0.94%)
Oct 16, 2019 6.914 6.914 6.866 6.898 106,467 -0.02(-0.35%)
Oct 15, 2019 6.914 6.923 6.890 6.923 97,317 +0.01(+0.12%)
Oct 14, 2019 6.898 6.914 6.894 6.914 54,131 +0.02(+0.24%)
Oct 11, 2019 6.874 6.898 6.866 6.898 172,513 +0.00(+0.06%)
Oct 10, 2019 6.862 6.894 6.853 6.894 160,107 +0.03(+0.47%)
Oct 09, 2019 6.870 6.894 6.862 6.862 76,641 -0.02(-0.35%)
Oct 08, 2019 6.878 6.894 6.870 6.886 99,375 +0.02(+0.24%)
Oct 07, 2019 6.870 6.886 6.854 6.870 97,107 +0.00(+0.00%)
Oct 04, 2019 6.870 6.878 6.845 6.870 69,907 +0.02(+0.24%)
Oct 03, 2019 6.845 6.870 6.829 6.854 103,958 +0.01(+0.12%)
Oct 02, 2019 6.829 6.878 6.821 6.845 116,020 +0.03(+0.48%)
Oct 01, 2019 6.821 6.858 6.813 6.813 130,404 -0.01(-0.12%)
Sep 30, 2019 6.878 6.894 6.821 6.821 116,838 -0.03(-0.47%)
Sep 27, 2019 6.821 6.854 6.790 6.854 120,580 +0.04(+0.60%)
Sep 26, 2019 6.732 6.821 6.732 6.813 148,715 +0.08(+1.20%)
Sep 25, 2019 6.740 6.797 6.724 6.732 67,622 +0.01(+0.12%)
Sep 24, 2019 6.691 6.748 6.683 6.724 185,513 +0.02(+0.24%)
Sep 23, 2019 6.699 6.732 6.675 6.708 134,531 +0.02(+0.36%)
Sep 20, 2019 6.699 6.699 6.635 6.683 81,127 +0.02(+0.37%)
Sep 19, 2019 6.659 6.691 6.635 6.659 66,447 +0.03(+0.49%)
Sep 18, 2019 6.610 6.667 6.602 6.626 104,207 +0.03(+0.49%)
Sep 17, 2019 6.586 6.594 6.553 6.594 132,211 +0.06(+0.99%)
Sep 16, 2019 6.480 6.553 6.480 6.529 165,038 +0.05(+0.75%)
Sep 13, 2019 6.643 6.643 6.456 6.480 516,599 -0.17(-2.62%)
Sep 12, 2019 6.728 6.728 6.631 6.655 291,386 -0.07(-1.08%)
Sep 11, 2019 6.800 6.820 6.699 6.728 308,646 -0.07(-1.07%)
Sep 10, 2019 6.865 6.869 6.792 6.800 124,331 -0.07(-1.06%)
Sep 09, 2019 6.849 6.881 6.792 6.873 153,283 +0.00(+0.00%)
Sep 06, 2019 6.808 6.873 6.800 6.873 153,288 +0.06(+0.95%)
Sep 05, 2019 6.881 6.897 6.792 6.808 142,124 -0.08(-1.17%)
Sep 04, 2019 6.897 6.913 6.881 6.889 130,034 -0.01(-0.12%)
Sep 03, 2019 6.946 6.946 6.889 6.897 131,528 -0.05(-0.70%)
Aug 30, 2019 6.889 6.946 6.865 6.946 186,471 +0.06(+0.94%)
Aug 29, 2019 6.873 6.885 6.857 6.881 115,618 +0.03(+0.47%)
Aug 28, 2019 6.865 6.889 6.833 6.849 103,041 -0.02(-0.24%)
Aug 27, 2019 6.865 6.873 6.841 6.865 175,754 +0.01(+0.12%)
Aug 26, 2019 6.744 6.857 6.744 6.857 228,899 +0.13(+1.92%)
Aug 23, 2019 6.736 6.752 6.711 6.728 122,209 +0.01(+0.12%)
Aug 22, 2019 6.776 6.808 6.711 6.719 137,215 -0.04(-0.60%)
Aug 21, 2019 6.800 6.833 6.752 6.760 145,163 -0.04(-0.59%)
Aug 20, 2019 6.841 6.849 6.792 6.800 110,506 -0.04(-0.59%)
Aug 19, 2019 6.857 6.881 6.824 6.841 143,885 -0.02(-0.35%)
Aug 16, 2019 6.816 6.873 6.808 6.865 179,166 +0.02(+0.24%)
Aug 15, 2019 6.808 6.849 6.808 6.849 93,380 +0.02(+0.24%)
Aug 14, 2019 6.824 6.865 6.784 6.833 126,211 +0.05(+0.71%)
Aug 13, 2019 6.824 6.865 6.784 6.784 127,959 -0.04(-0.53%)
Aug 12, 2019 6.837 6.893 6.820 6.820 62,649 +0.00(+0.00%)
Aug 09, 2019 6.804 6.837 6.784 6.820 138,754 +0.01(+0.12%)
Aug 08, 2019 6.869 6.869 6.788 6.812 110,326 -0.03(-0.47%)
Aug 07, 2019 6.917 6.941 6.837 6.845 115,351 -0.04(-0.58%)
Aug 06, 2019 6.957 6.957 6.869 6.885 137,688 -0.04(-0.58%)
Aug 05, 2019 6.885 6.933 6.837 6.925 217,277 +0.05(+0.70%)
Aug 02, 2019 6.925 6.941 6.853 6.877 205,024 -0.04(-0.58%)
Aug 01, 2019 6.740 6.925 6.724 6.917 339,147 +0.18(+2.75%)
Jul 31, 2019 6.724 6.748 6.660 6.732 272,043 +0.04(+0.60%)
Jul 30, 2019 6.716 6.780 6.684 6.692 354,433 -0.02(-0.36%)
Jul 29, 2019 6.668 6.788 6.651 6.716 294,256 +0.07(+1.09%)
Jul 26, 2019 6.660 6.668 6.635 6.643 103,693 -0.01(-0.12%)
Jul 25, 2019 6.611 6.652 6.603 6.652 93,398 +0.04(+0.61%)
Jul 24, 2019 6.555 6.660 6.555 6.611 176,954 +0.05(+0.74%)
Jul 23, 2019 6.579 6.595 6.531 6.563 71,365 +0.01(+0.12%)
Jul 22, 2019 6.603 6.603 6.539 6.555 117,417 -0.05(-0.73%)
Jul 19, 2019 6.507 6.603 6.507 6.603 137,138 +0.10(+1.61%)
Jul 18, 2019 6.547 6.555 6.499 6.499 148,385 -0.07(-1.10%)
Jul 17, 2019 6.587 6.587 6.555 6.571 67,227 -0.01(-0.12%)
Jul 16, 2019 6.563 6.587 6.555 6.579 77,722 +0.00(+0.00%)
Jul 15, 2019 6.563 6.595 6.539 6.579 96,033 +0.02(+0.37%)
Jul 12, 2019 6.555 6.567 6.531 6.555 118,861 +0.04(+0.68%)
Jul 11, 2019 6.503 6.535 6.479 6.511 140,693 +0.01(+0.12%)
Jul 10, 2019 6.503 6.543 6.471 6.503 173,053 +0.04(+0.62%)
Jul 09, 2019 6.447 6.495 6.423 6.463 131,285 +0.03(+0.50%)
Jul 08, 2019 6.439 6.447 6.423 6.431 133,795 +0.02(+0.25%)
Jul 05, 2019 6.399 6.423 6.399 6.415 116,378 +0.00(+0.00%)
Jul 03, 2019 6.407 6.423 6.391 6.415 70,176 +0.02(+0.38%)
Jul 02, 2019 6.375 6.415 6.375 6.391 97,800 +0.01(+0.13%)
Jul 01, 2019 6.343 6.399 6.343 6.383 123,811 +0.03(+0.50%)
Jun 28, 2019 6.375 6.407 6.351 6.351 159,459 -0.02(-0.25%)
Jun 27, 2019 6.343 6.367 6.311 6.367 123,334 +0.04(+0.63%)
Jun 26, 2019 6.327 6.351 6.295 6.327 158,107 +0.02(+0.25%)
Jun 25, 2019 6.407 6.407 6.287 6.311 529,510 -0.09(-1.38%)
Jun 24, 2019 6.415 6.423 6.383 6.399 117,792 +0.00(+0.00%)
Jun 21, 2019 6.407 6.415 6.391 6.399 73,673 +0.02(+0.38%)
Jun 20, 2019 6.399 6.407 6.367 6.375 58,230 -0.01(-0.13%)
Jun 19, 2019 6.399 6.399 6.367 6.383 73,032 +0.00(+0.00%)
Jun 18, 2019 6.407 6.407 6.383 6.383 141,849 -0.02(-0.25%)
Jun 17, 2019 6.415 6.421 6.383 6.399 67,825 -0.02(-0.25%)
Jun 14, 2019 6.407 6.415 6.391 6.415 82,164 +0.02(+0.25%)
Jun 13, 2019 6.391 6.423 6.391 6.399 67,890 +0.01(+0.19%)
Jun 12, 2019 6.419 6.419 6.387 6.387 71,426 -0.03(-0.50%)
Jun 11, 2019 6.427 6.434 6.387 6.419 46,315 +0.00(+0.00%)
Jun 10, 2019 6.395 6.426 6.395 6.419 46,530 +0.03(+0.50%)
Jun 07, 2019 6.395 6.427 6.379 6.387 70,986 +0.01(+0.12%)
Jun 06, 2019 6.411 6.419 6.379 6.379 102,185 -0.03(-0.50%)
Jun 05, 2019 6.371 6.434 6.371 6.411 179,336 +0.04(+0.63%)
Jun 04, 2019 6.387 6.434 6.371 6.371 183,235 -0.01(-0.12%)
Jun 03, 2019 6.363 6.387 6.363 6.379 88,795 +0.03(+0.50%)
May 31, 2019 6.363 6.379 6.339 6.347 86,287 +0.02(+0.25%)
May 30, 2019 6.323 6.339 6.315 6.331 99,963 +0.01(+0.13%)
May 29, 2019 6.339 6.339 6.315 6.323 139,541 +0.01(+0.13%)
May 28, 2019 6.323 6.339 6.307 6.315 168,189 +0.03(+0.51%)
May 24, 2019 6.275 6.291 6.275 6.283 85,409 +0.02(+0.25%)
May 23, 2019 6.283 6.331 6.259 6.267 178,001 -0.01(-0.13%)
May 22, 2019 6.291 6.291 6.275 6.275 83,140 -0.01(-0.13%)
May 21, 2019 6.291 6.315 6.283 6.283 93,134 -0.01(-0.13%)
May 20, 2019 6.331 6.331 6.283 6.291 82,665 -0.02(-0.38%)
May 17, 2019 6.331 6.379 6.283 6.315 130,309 -0.01(-0.13%)
May 16, 2019 6.331 6.355 6.315 6.323 124,277 -0.01(-0.13%)
May 15, 2019 6.323 6.347 6.315 6.331 45,474 +0.02(+0.25%)
May 14, 2019 6.331 6.331 6.303 6.315 76,113 -0.02(-0.38%)
May 13, 2019 6.331 6.371 6.315 6.339 71,568 +0.01(+0.19%)
May 10, 2019 6.343 6.367 6.319 6.327 105,941 -0.02(-0.38%)
May 09, 2019 6.374 6.374 6.335 6.351 70,546 +0.02(+0.38%)
May 08, 2019 6.311 6.343 6.287 6.327 72,235 +0.02(+0.38%)
May 07, 2019 6.295 6.311 6.282 6.303 62,678 +0.05(+0.76%)
May 06, 2019 6.240 6.303 6.240 6.255 75,195 +0.02(+0.25%)
May 03, 2019 6.263 6.271 6.240 6.240 105,185 -0.02(-0.38%)
May 02, 2019 6.279 6.327 6.255 6.263 80,945 -0.04(-0.63%)
May 01, 2019 6.224 6.319 6.216 6.303 256,447 +0.08(+1.28%)
Apr 30, 2019 6.208 6.240 6.168 6.224 252,172 +0.06(+0.90%)
Apr 29, 2019 6.168 6.216 6.152 6.168 147,382 +0.04(+0.65%)
Apr 26, 2019 6.120 6.176 6.113 6.128 143,859 +0.02(+0.26%)
Apr 25, 2019 6.128 6.144 6.081 6.113 91,833 +0.02(+0.39%)
Apr 24, 2019 6.081 6.136 6.081 6.089 88,518 +0.01(+0.13%)
Apr 23, 2019 6.057 6.089 6.033 6.081 145,004 +0.02(+0.39%)
Apr 22, 2019 6.041 6.065 6.009 6.057 134,533 +0.02(+0.26%)
Apr 18, 2019 6.049 6.049 6.033 6.041 92,210 +0.01(+0.13%)
Apr 17, 2019 6.081 6.089 6.033 6.033 130,800 -0.03(-0.52%)
Apr 16, 2019 6.105 6.113 6.049 6.065 111,373 -0.02(-0.39%)
Apr 15, 2019 6.097 6.128 6.081 6.089 95,289 -0.02(-0.26%)
Apr 12, 2019 6.113 6.113 6.073 6.105 85,660 +0.00(+0.00%)
Apr 11, 2019 6.097 6.128 6.097 6.105 108,192 -0.00(-0.06%)
Apr 10, 2019 6.164 6.180 6.053 6.109 384,648 -0.04(-0.64%)
Apr 09, 2019 6.148 6.180 6.132 6.148 109,079 +0.00(+0.00%)
Apr 08, 2019 6.188 6.188 6.132 6.148 192,797 +0.03(+0.52%)
Apr 05, 2019 6.132 6.148 6.101 6.116 112,624 -0.02(-0.26%)
Apr 04, 2019 6.132 6.132 6.101 6.132 155,975 +0.00(+0.00%)
Apr 03, 2019 6.124 6.132 6.101 6.132 80,551 +0.01(+0.13%)
Apr 02, 2019 6.132 6.148 6.093 6.124 209,724 -0.02(-0.26%)
Apr 01, 2019 6.148 6.164 6.109 6.140 138,096 +0.03(+0.52%)
Mar 29, 2019 6.148 6.164 6.101 6.109 155,522 -0.01(-0.13%)
Mar 28, 2019 6.156 6.156 6.077 6.116 537,858 -0.01(-0.13%)
Mar 27, 2019 6.132 6.134 6.101 6.124 120,201 +0.01(+0.13%)
Mar 26, 2019 6.132 6.180 6.101 6.116 102,509 +0.01(+0.14%)
Mar 25, 2019 6.116 6.140 6.101 6.108 77,793 -0.02(-0.27%)
Mar 22, 2019 6.140 6.172 6.124 6.124 78,963 -0.02(-0.26%)
Mar 21, 2019 6.164 6.164 6.109 6.140 152,676 -0.01(-0.13%)
Mar 20, 2019 6.156 6.156 6.116 6.148 140,948 +0.01(+0.13%)
Mar 19, 2019 6.037 6.140 6.037 6.140 80,833 +0.09(+1.44%)
Mar 18, 2019 6.006 6.093 5.974 6.053 176,832 +0.06(+0.92%)
Mar 15, 2019 6.045 6.061 5.990 5.998 161,217 -0.05(-0.78%)
Mar 14, 2019 6.132 6.138 6.014 6.045 145,385 -0.09(-1.42%)
Mar 13, 2019 6.188 6.188 6.109 6.132 99,568 -0.04(-0.58%)
Mar 12, 2019 6.136 6.184 6.130 6.168 97,372 +0.05(+0.75%)
Mar 11, 2019 6.073 6.136 6.073 6.122 108,652 +0.05(+0.80%)
Mar 08, 2019 6.097 6.105 6.066 6.073 72,962 -0.01(-0.13%)
Mar 07, 2019 6.066 6.105 6.058 6.081 174,516 +0.02(+0.26%)
Mar 06, 2019 6.003 6.144 5.994 6.066 202,698 +0.09(+1.45%)
Mar 05, 2019 5.948 5.995 5.932 5.979 123,527 +0.02(+0.26%)
Mar 04, 2019 5.955 5.971 5.948 5.963 77,554 +0.02(+0.26%)
Mar 01, 2019 6.003 6.010 5.916 5.948 190,286 -0.03(-0.53%)
Feb 28, 2019 5.963 5.980 5.955 5.979 139,679 +0.02(+0.40%)
Feb 27, 2019 5.955 5.979 5.932 5.955 134,144 +0.02(+0.26%)
Feb 26, 2019 5.948 5.955 5.916 5.940 82,767 +0.00(+0.00%)
Feb 25, 2019 5.908 5.940 5.900 5.940 181,408 +0.05(+0.80%)
Feb 22, 2019 5.940 5.948 5.869 5.892 256,257 -0.04(-0.66%)
Feb 21, 2019 5.916 5.932 5.885 5.932 162,456 +0.03(+0.53%)
Feb 20, 2019 5.892 5.908 5.877 5.900 87,385 +0.02(+0.27%)
Feb 19, 2019 5.853 5.916 5.853 5.885 153,025 +0.04(+0.67%)
Feb 15, 2019 5.869 5.908 5.830 5.845 124,823 -0.02(-0.40%)
Feb 14, 2019 5.869 5.869 5.837 5.869 116,421 +0.02(+0.27%)
Feb 13, 2019 5.869 5.892 5.853 5.853 163,086 -0.03(-0.47%)
Feb 12, 2019 5.873 5.881 5.849 5.881 146,025 +0.02(+0.40%)
Feb 11, 2019 5.849 5.873 5.826 5.857 135,611 +0.02(+0.40%)
Feb 08, 2019 5.810 5.834 5.802 5.834 154,780 +0.02(+0.40%)
Feb 07, 2019 5.810 5.834 5.802 5.810 169,689 -0.01(-0.13%)
Feb 06, 2019 5.826 5.849 5.802 5.818 148,021 -0.01(-0.13%)
Feb 05, 2019 5.842 5.865 5.795 5.826 126,119 +0.01(+0.13%)
Feb 04, 2019 5.810 5.857 5.810 5.818 170,372 -0.01(-0.13%)
Feb 01, 2019 5.787 5.826 5.787 5.826 222,592 +0.05(+0.81%)
Jan 31, 2019 5.771 5.795 5.755 5.779 243,512 +0.03(+0.54%)
Jan 30, 2019 5.748 5.771 5.732 5.748 204,093 +0.00(+0.00%)
Jan 29, 2019 5.740 5.795 5.732 5.748 188,229 +0.00(+0.00%)
Jan 28, 2019 5.755 5.763 5.732 5.748 211,970 -0.02(-0.27%)
Jan 25, 2019 5.779 5.795 5.755 5.763 211,354 -0.02(-0.27%)
Jan 24, 2019 5.716 5.795 5.708 5.779 235,557 +0.06(+1.10%)
Jan 23, 2019 5.677 5.716 5.669 5.716 132,287 +0.04(+0.69%)
Jan 22, 2019 5.654 5.693 5.654 5.677 242,324 +0.02(+0.42%)
Jan 18, 2019 5.661 5.677 5.630 5.654 192,071 +0.00(+0.00%)
Jan 17, 2019 5.669 5.680 5.646 5.654 121,158 +0.00(+0.00%)
Jan 16, 2019 5.685 5.716 5.654 5.654 133,572 -0.05(-0.82%)
Jan 15, 2019 5.716 5.724 5.685 5.701 159,629 -0.02(-0.41%)
Jan 14, 2019 5.724 5.732 5.716 5.724 133,362 +0.02(+0.34%)
Jan 11, 2019 5.720 5.720 5.689 5.704 401,642 +0.00(+0.00%)
Jan 10, 2019 5.689 5.720 5.676 5.704 153,984 +0.01(+0.14%)
Jan 09, 2019 5.658 5.697 5.658 5.697 99,780 +0.03(+0.55%)
Jan 08, 2019 5.728 5.744 5.658 5.666 242,954 +0.02(+0.28%)
Jan 07, 2019 5.603 5.666 5.603 5.650 134,850 +0.06(+1.12%)
Jan 04, 2019 5.627 5.642 5.541 5.588 212,241 -0.04(-0.69%)
Jan 03, 2019 5.564 5.642 5.564 5.627 179,675 +0.07(+1.26%)
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.