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 (%)
Oct 31, 2014 5.013 5.013 4.952 4.989 221,054 -0.01(-0.24%)
Oct 30, 2014 5.025 5.025 4.618 5.001 202,192 -0.03(-0.60%)
Oct 29, 2014 5.001 5.031 4.989 5.031 132,781 +0.01(+0.24%)
Oct 28, 2014 4.970 5.019 4.960 5.019 78,776 +0.04(+0.86%)
Oct 27, 2014 4.946 4.989 4.958 4.976 117,553 +0.02(+0.37%)
Oct 24, 2014 4.964 4.970 4.958 4.958 87,795 +0.00(+0.00%)
Oct 23, 2014 4.964 4.989 4.953 4.958 164,276 +0.00(+0.00%)
Oct 22, 2014 4.964 4.976 4.958 4.958 146,586 -0.01(-0.24%)
Oct 21, 2014 4.958 4.983 4.955 4.970 128,195 +0.01(+0.25%)
Oct 20, 2014 4.970 4.970 4.952 4.958 262,258 -0.02(-0.37%)
Oct 17, 2014 5.013 5.049 4.970 4.976 163,670 -0.02(-0.37%)
Oct 16, 2014 4.940 5.019 4.940 4.995 134,556 +0.05(+1.11%)
Oct 15, 2014 4.958 4.976 4.922 4.940 220,190 -0.02(-0.37%)
Oct 14, 2014 4.946 4.976 4.928 4.958 122,271 +0.02(+0.37%)
Oct 13, 2014 4.964 4.964 4.922 4.940 109,356 -0.02(-0.37%)
Oct 10, 2014 4.958 4.976 4.952 4.958 121,381 +0.01(+0.12%)
Oct 09, 2014 5.013 5.031 4.940 4.952 318,630 -0.04(-0.76%)
Oct 08, 2014 4.972 4.996 4.954 4.990 151,122 +0.01(+0.24%)
Oct 07, 2014 4.936 4.990 4.930 4.978 194,051 +0.04(+0.73%)
Oct 06, 2014 4.899 4.948 4.898 4.942 185,047 +0.04(+0.86%)
Oct 03, 2014 4.893 4.899 4.869 4.899 146,075 +0.00(+0.00%)
Oct 02, 2014 4.924 4.930 4.893 4.899 103,105 -0.02(-0.49%)
Oct 01, 2014 4.881 4.930 4.875 4.924 251,882 +0.05(+1.12%)
Sep 30, 2014 4.845 4.881 4.845 4.869 188,269 +0.02(+0.37%)
Sep 29, 2014 4.827 4.851 4.815 4.851 212,627 +0.02(+0.50%)
Sep 26, 2014 4.821 4.827 4.809 4.827 106,011 +0.00(+0.00%)
Sep 25, 2014 4.821 4.833 4.809 4.827 190,513 +0.01(+0.13%)
Sep 24, 2014 4.851 4.857 4.821 4.821 453,627 -0.05(-0.99%)
Sep 23, 2014 4.857 4.881 4.857 4.869 108,571 +0.00(+0.00%)
Sep 22, 2014 4.857 4.869 4.851 4.869 118,533 +0.00(+0.06%)
Sep 19, 2014 4.869 4.875 4.845 4.866 115,875 -0.01(-0.19%)
Sep 18, 2014 4.863 4.875 4.862 4.875 103,713 +0.02(+0.37%)
Sep 17, 2014 4.845 4.857 4.839 4.857 172,190 +0.01(+0.25%)
Sep 16, 2014 4.833 4.851 4.815 4.845 136,081 +0.01(+0.25%)
Sep 15, 2014 4.857 4.857 4.833 4.833 231,699 -0.02(-0.50%)
Sep 12, 2014 4.899 4.899 4.857 4.857 211,122 -0.04(-0.86%)
Sep 11, 2014 4.930 4.930 4.893 4.899 117,945 -0.04(-0.86%)
Sep 10, 2014 4.912 4.942 4.912 4.942 143,411 +0.03(+0.71%)
Sep 09, 2014 4.901 4.907 4.889 4.907 130,898 +0.02(+0.37%)
Sep 08, 2014 4.907 4.907 4.883 4.889 162,582 -0.01(-0.12%)
Sep 05, 2014 4.889 4.889 4.883 4.895 106,035 +0.01(+0.12%)
Sep 04, 2014 4.901 4.913 4.883 4.889 216,218 -0.01(-0.25%)
Sep 03, 2014 4.913 4.913 4.895 4.901 139,671 -0.01(-0.12%)
Sep 02, 2014 4.919 4.921 4.895 4.907 217,512 -0.02(-0.37%)
Aug 29, 2014 4.913 4.925 4.925 4.925 220,339 +0.01(+0.27%)
Aug 28, 2014 4.889 4.913 4.871 4.912 245,434 +0.02(+0.34%)
Aug 27, 2014 4.877 4.895 4.876 4.895 181,230 +0.02(+0.37%)
Aug 26, 2014 4.841 4.877 4.829 4.877 184,152 +0.05(+1.00%)
Aug 25, 2014 4.859 4.859 4.829 4.829 183,338 -0.02(-0.50%)
Aug 22, 2014 4.847 4.859 4.841 4.853 130,768 +0.01(+0.12%)
Aug 21, 2014 4.853 4.871 4.847 4.847 145,859 +0.00(+0.00%)
Aug 20, 2014 4.859 4.864 4.847 4.847 128,706 -0.01(-0.25%)
Aug 19, 2014 4.883 4.895 4.859 4.859 166,940 -0.01(-0.12%)
Aug 18, 2014 4.889 4.889 4.865 4.865 96,616 -0.02(-0.49%)
Aug 15, 2014 4.883 4.901 4.877 4.889 132,745 +0.01(+0.12%)
Aug 14, 2014 4.877 4.883 4.871 4.883 55,354 +0.02(+0.37%)
Aug 13, 2014 4.877 4.877 4.859 4.865 109,609 -0.01(-0.12%)
Aug 12, 2014 4.871 4.877 4.853 4.871 86,514 +0.01(+0.25%)
Aug 11, 2014 4.859 4.877 4.859 4.859 189,172 +0.01(+0.22%)
Aug 08, 2014 4.842 4.860 4.836 4.848 137,331 +0.01(+0.25%)
Aug 07, 2014 4.801 4.842 4.795 4.836 137,137 +0.02(+0.50%)
Aug 06, 2014 4.735 4.812 4.735 4.812 147,130 +0.07(+1.51%)
Aug 05, 2014 4.765 4.771 4.741 4.741 221,894 -0.03(-0.56%)
Aug 04, 2014 4.789 4.801 4.753 4.768 196,641 -0.02(-0.44%)
Aug 01, 2014 4.789 4.806 4.777 4.789 143,343 +0.00(+0.00%)
Jul 31, 2014 4.795 4.818 4.777 4.789 283,351 -0.01(-0.25%)
Jul 30, 2014 4.848 4.848 4.789 4.801 306,901 -0.04(-0.86%)
Jul 29, 2014 4.848 4.860 4.842 4.842 192,501 -0.01(-0.12%)
Jul 28, 2014 4.854 4.866 4.848 4.848 102,103 +0.00(+0.00%)
Jul 25, 2014 4.848 4.872 4.848 4.848 68,737 +0.00(+0.00%)
Jul 24, 2014 4.854 4.860 4.818 4.848 200,408 -0.01(-0.25%)
Jul 23, 2014 4.854 4.878 4.854 4.860 245,079 +0.00(+0.00%)
Jul 22, 2014 4.878 4.878 4.848 4.860 189,545 -0.03(-0.61%)
Jul 21, 2014 4.866 4.890 4.866 4.890 156,109 +0.03(+0.62%)
Jul 18, 2014 4.842 4.872 4.842 4.860 127,872 +0.02(+0.49%)
Jul 17, 2014 4.848 4.874 4.836 4.836 84,790 +0.00(+0.00%)
Jul 16, 2014 4.836 4.848 4.818 4.836 180,749 -0.01(-0.25%)
Jul 15, 2014 4.890 4.902 4.836 4.848 201,367 -0.04(-0.86%)
Jul 14, 2014 4.896 4.914 4.890 4.890 200,534 +0.01(+0.12%)
Jul 11, 2014 4.866 4.896 4.860 4.884 116,972 +0.01(+0.25%)
Jul 10, 2014 4.878 4.887 4.866 4.872 158,491 -0.01(-0.15%)
Jul 09, 2014 4.856 4.886 4.826 4.880 140,471 +0.01(+0.12%)
Jul 08, 2014 4.856 4.888 4.838 4.874 128,389 +0.02(+0.49%)
Jul 07, 2014 4.761 4.862 4.755 4.850 191,236 +0.07(+1.49%)
Jul 03, 2014 4.868 4.779 4.779 4.779 322,361 -0.08(-1.71%)
Jul 02, 2014 4.909 4.909 4.862 4.862 159,350 -0.06(-1.21%)
Jul 01, 2014 4.921 4.933 4.915 4.921 147,732 -0.01(-0.12%)
Jun 30, 2014 4.921 4.945 4.909 4.927 207,154 +0.02(+0.36%)
Jun 27, 2014 4.915 4.927 4.909 4.909 98,453 -0.01(-0.24%)
Jun 26, 2014 4.892 4.927 4.892 4.921 139,798 +0.02(+0.49%)
Jun 25, 2014 4.862 4.904 4.862 4.898 240,885 +0.04(+0.73%)
Jun 24, 2014 4.850 4.874 4.850 4.862 297,406 -0.02(-0.49%)
Jun 23, 2014 4.868 4.886 4.862 4.886 115,079 +0.01(+0.12%)
Jun 20, 2014 4.844 4.880 4.844 4.880 156,770 +0.02(+0.49%)
Jun 19, 2014 4.850 4.862 4.838 4.856 156,912 +0.01(+0.25%)
Jun 18, 2014 4.802 4.856 4.802 4.844 166,966 +0.04(+0.87%)
Jun 17, 2014 4.785 4.820 4.785 4.802 183,604 +0.01(+0.25%)
Jun 16, 2014 4.808 4.820 4.791 4.791 219,749 -0.02(-0.37%)
Jun 13, 2014 4.832 4.832 4.802 4.808 164,728 -0.01(-0.25%)
Jun 12, 2014 4.820 4.838 4.814 4.820 173,341 -0.01(-0.25%)
Jun 11, 2014 4.838 4.850 4.820 4.832 191,571 -0.00(-0.03%)
Jun 10, 2014 4.822 4.840 4.792 4.834 283,598 +0.00(+0.00%)
Jun 06, 2014 4.775 4.840 4.775 4.834 184,490 +0.05(+1.11%)
Jun 05, 2014 4.769 4.792 4.727 4.780 254,179 +0.01(+0.14%)
Jun 04, 2014 4.822 4.828 4.763 4.774 332,111 -0.05(-1.00%)
Jun 03, 2014 4.834 4.840 4.816 4.822 247,087 -0.01(-0.24%)
Jun 02, 2014 4.834 4.840 4.828 4.834 200,882 +0.01(+0.12%)
May 30, 2014 4.840 4.840 4.822 4.828 164,266 +0.01(+0.12%)
May 29, 2014 4.845 4.851 4.816 4.822 192,691 -0.01(-0.25%)
May 28, 2014 4.845 4.857 4.834 4.834 171,644 +0.00(+0.00%)
May 27, 2014 4.851 4.851 4.828 4.834 188,090 -0.01(-0.24%)
May 23, 2014 4.840 4.845 4.845 4.845 137,075 +0.02(+0.37%)
May 22, 2014 4.822 4.845 4.816 4.828 190,249 +0.01(+0.25%)
May 21, 2014 4.810 4.828 4.810 4.816 186,683 +0.00(+0.00%)
May 20, 2014 4.810 4.822 4.798 4.816 201,452 +0.02(+0.37%)
May 19, 2014 4.804 4.822 4.792 4.798 271,012 -0.01(-0.12%)
May 16, 2014 4.798 4.816 4.780 4.804 157,441 +0.01(+0.12%)
May 15, 2014 4.769 4.798 4.769 4.798 248,606 +0.03(+0.62%)
May 14, 2014 4.798 4.798 4.763 4.769 262,925 -0.01(-0.25%)
May 13, 2014 4.786 4.786 4.780 4.780 258,877 +0.00(+0.00%)
May 12, 2014 4.792 4.822 4.780 4.780 192,676 +0.00(+0.00%)
May 09, 2014 4.780 4.804 4.780 4.780 160,783 +0.00(+0.09%)
May 08, 2014 4.776 4.782 4.758 4.776 262,288 +0.00(+0.00%)
May 07, 2014 4.729 4.782 4.717 4.776 224,929 +0.05(+1.12%)
May 06, 2014 4.717 4.741 4.716 4.723 295,967 +0.02(+0.37%)
May 05, 2014 4.711 4.741 4.700 4.706 202,922 +0.01(+0.12%)
May 02, 2014 4.723 4.735 4.700 4.700 363,763 -0.04(-0.74%)
May 01, 2014 4.711 4.770 4.711 4.735 320,183 +0.03(+0.62%)
Apr 30, 2014 4.711 4.741 4.694 4.706 314,141 +0.01(+0.25%)
Apr 29, 2014 4.729 4.729 4.688 4.694 248,304 -0.02(-0.50%)
Apr 28, 2014 4.711 4.776 4.700 4.717 548,246 +0.01(+0.12%)
Apr 25, 2014 4.688 4.717 4.682 4.711 272,593 +0.04(+0.75%)
Apr 24, 2014 4.682 4.711 4.676 4.676 180,469 -0.01(-0.13%)
Apr 23, 2014 4.664 4.706 4.664 4.682 252,364 +0.02(+0.50%)
Apr 22, 2014 4.670 4.706 4.653 4.659 303,838 -0.01(-0.13%)
Apr 21, 2014 4.641 4.676 4.641 4.664 147,080 +0.03(+0.63%)
Apr 17, 2014 4.676 4.635 4.635 4.635 136,860 -0.05(-1.00%)
Apr 16, 2014 4.623 4.688 4.623 4.682 264,370 +0.06(+1.27%)
Apr 15, 2014 4.582 4.629 4.576 4.623 177,011 +0.05(+1.16%)
Apr 14, 2014 4.606 4.617 4.565 4.570 288,495 -0.04(-0.77%)
Apr 11, 2014 4.629 4.635 4.606 4.606 169,487 -0.02(-0.38%)
Apr 10, 2014 4.623 4.640 4.612 4.623 185,118 -0.01(-0.13%)
Apr 09, 2014 4.653 4.670 4.629 4.629 198,937 -0.02(-0.41%)
Apr 08, 2014 4.631 4.672 4.625 4.648 286,304 +0.02(+0.38%)
Apr 07, 2014 4.602 4.631 4.596 4.631 190,191 +0.03(+0.63%)
Apr 04, 2014 4.602 4.619 4.584 4.602 236,561 +0.01(+0.13%)
Apr 03, 2014 4.578 4.602 4.567 4.596 154,400 +0.04(+0.77%)
Apr 02, 2014 4.572 4.578 4.560 4.561 193,761 -0.01(-0.26%)
Apr 01, 2014 4.567 4.578 4.537 4.572 274,041 +0.02(+0.38%)
Mar 31, 2014 4.572 4.584 4.531 4.555 388,684 -0.01(-0.26%)
Mar 28, 2014 4.561 4.572 4.555 4.567 140,543 +0.01(+0.13%)
Mar 27, 2014 4.543 4.567 4.543 4.561 166,725 +0.02(+0.39%)
Mar 26, 2014 4.555 4.584 4.543 4.543 261,215 -0.01(-0.13%)
Mar 25, 2014 4.590 4.590 4.543 4.549 157,746 -0.02(-0.51%)
Mar 24, 2014 4.531 4.584 4.531 4.572 191,996 +0.05(+1.03%)
Mar 21, 2014 4.514 4.572 4.514 4.526 151,253 +0.02(+0.52%)
Mar 20, 2014 4.531 4.531 4.491 4.502 321,949 -0.03(-0.64%)
Mar 19, 2014 4.543 4.561 4.530 4.531 226,522 -0.01(-0.26%)
Mar 18, 2014 4.584 4.584 4.543 4.543 221,068 -0.02(-0.51%)
Mar 17, 2014 4.584 4.596 4.567 4.567 151,811 -0.01(-0.26%)
Mar 14, 2014 4.602 4.613 4.578 4.578 108,116 -0.02(-0.51%)
Mar 13, 2014 4.602 4.619 4.602 4.602 124,007 +0.00(+0.00%)
Mar 12, 2014 4.613 4.630 4.597 4.602 163,478 -0.00(-0.03%)
Mar 11, 2014 4.580 4.609 4.580 4.603 199,623 +0.02(+0.38%)
Mar 10, 2014 4.551 4.597 4.545 4.586 202,381 +0.04(+0.89%)
Mar 07, 2014 4.551 4.551 4.504 4.545 248,147 -0.01(-0.25%)
Mar 06, 2014 4.586 4.591 4.557 4.557 171,823 -0.02(-0.51%)
Mar 05, 2014 4.568 4.603 4.568 4.580 167,958 +0.01(+0.13%)
Mar 04, 2014 4.574 4.591 4.562 4.574 141,864 +0.02(+0.38%)
Mar 03, 2014 4.545 4.586 4.545 4.557 201,566 +0.01(+0.13%)
Feb 28, 2014 4.545 4.568 4.539 4.551 228,578 +0.02(+0.38%)
Feb 27, 2014 4.528 4.545 4.516 4.533 156,271 +0.01(+0.26%)
Feb 26, 2014 4.539 4.551 4.522 4.522 118,479 -0.01(-0.13%)
Feb 25, 2014 4.551 4.557 4.510 4.528 161,279 -0.01(-0.13%)
Feb 24, 2014 4.568 4.568 4.533 4.533 141,512 -0.03(-0.76%)
Feb 21, 2014 4.545 4.574 4.539 4.568 150,607 +0.03(+0.77%)
Feb 20, 2014 4.522 4.539 4.516 4.533 70,988 +0.01(+0.13%)
Feb 19, 2014 4.516 4.551 4.510 4.528 157,091 +0.02(+0.52%)
Feb 18, 2014 4.499 4.516 4.499 4.504 154,417 +0.01(+0.13%)
Feb 14, 2014 4.545 4.499 4.499 4.499 101,127 -0.02(-0.51%)
Feb 13, 2014 4.533 4.545 4.516 4.522 125,228 -0.02(-0.38%)
Feb 12, 2014 4.591 4.591 4.528 4.539 158,213 -0.02(-0.38%)
Feb 11, 2014 4.568 4.568 4.543 4.557 68,508 -0.00(-0.03%)
Feb 10, 2014 4.512 4.564 4.512 4.558 117,446 +0.05(+1.02%)
Feb 07, 2014 4.471 4.518 4.471 4.512 109,921 +0.03(+0.77%)
Feb 06, 2014 4.529 4.529 4.460 4.477 246,721 -0.03(-0.77%)
Feb 05, 2014 4.518 4.523 4.500 4.512 172,228 +0.01(+0.26%)
Feb 04, 2014 4.541 4.558 4.500 4.500 162,289 -0.04(-0.89%)
Feb 03, 2014 4.564 4.587 4.535 4.541 307,351 -0.01(-0.25%)
Jan 31, 2014 4.535 4.564 4.512 4.552 259,356 +0.03(+0.77%)
Jan 30, 2014 4.500 4.535 4.500 4.518 202,394 +0.01(+0.26%)
Jan 29, 2014 4.500 4.512 4.484 4.506 169,257 +0.02(+0.39%)
Jan 28, 2014 4.471 4.495 4.460 4.489 226,451 +0.03(+0.65%)
Jan 27, 2014 4.489 4.518 4.454 4.460 188,076 -0.03(-0.77%)
Jan 24, 2014 4.535 4.535 4.483 4.495 165,047 -0.02(-0.51%)
Jan 23, 2014 4.483 4.529 4.483 4.518 169,467 +0.03(+0.64%)
Jan 22, 2014 4.448 4.489 4.448 4.489 282,026 +0.03(+0.78%)
Jan 21, 2014 4.460 4.477 4.443 4.454 267,710 +0.01(+0.13%)
Jan 17, 2014 4.431 4.448 4.448 4.448 298,283 +0.01(+0.13%)
Jan 16, 2014 4.408 4.448 4.408 4.443 146,928 +0.03(+0.65%)
Jan 15, 2014 4.385 4.437 4.385 4.414 177,020 +0.03(+0.66%)
Jan 14, 2014 4.368 4.411 4.368 4.385 124,769 +0.01(+0.26%)
Jan 13, 2014 4.385 4.402 4.368 4.373 227,673 -0.00(-0.03%)
Jan 10, 2014 4.369 4.398 4.369 4.375 213,983 +0.02(+0.39%)
Jan 09, 2014 4.346 4.375 4.340 4.358 134,282 +0.03(+0.66%)
Jan 08, 2014 4.340 4.358 4.329 4.329 152,530 -0.02(-0.53%)
Jan 07, 2014 4.352 4.375 4.329 4.352 203,146 +0.02(+0.48%)
Jan 06, 2014 4.300 4.346 4.300 4.331 198,484 +0.03(+0.71%)
Jan 03, 2014 4.254 4.300 4.243 4.300 121,532 +0.03(+0.67%)
Jan 02, 2014 4.237 4.277 4.220 4.272 199,120 +0.02(+0.40%)
Dec 31, 2013 4.209 4.254 4.254 4.254 432,177 +0.02(+0.54%)
Dec 30, 2013 4.243 4.249 4.214 4.232 410,589 -0.02(-0.54%)
Dec 27, 2013 4.237 4.254 4.191 4.254 389,507 +0.01(+0.27%)
Dec 26, 2013 4.266 4.272 4.243 4.243 201,332 -0.04(-0.94%)
Dec 24, 2013 4.277 4.290 4.266 4.283 151,279 -0.01(-0.13%)
Dec 23, 2013 4.249 4.329 4.249 4.289 387,916 +0.04(+0.94%)
Dec 20, 2013 4.243 4.262 4.237 4.249 342,292 +0.00(+0.00%)
Dec 19, 2013 4.168 4.254 4.163 4.249 336,686 +0.07(+1.65%)
Dec 18, 2013 4.174 4.214 4.174 4.180 331,289 -0.00(-0.07%)
Dec 17, 2013 4.140 4.191 4.111 4.183 420,406 +0.05(+1.18%)
Dec 16, 2013 4.105 4.140 4.100 4.134 322,090 +0.02(+0.58%)
Dec 13, 2013 4.105 4.117 4.082 4.110 255,637 -0.01(-0.30%)
Dec 12, 2013 4.094 4.123 4.094 4.123 216,898 +0.02(+0.42%)
Dec 11, 2013 4.100 4.123 4.082 4.105 418,915 -0.01(-0.21%)
Dec 10, 2013 4.140 4.140 4.111 4.114 244,972 +0.00(+0.04%)
Dec 09, 2013 4.095 4.124 4.090 4.113 304,677 -0.01(-0.14%)
Dec 06, 2013 4.113 4.124 4.073 4.118 318,097 +0.01(+0.14%)
Dec 05, 2013 4.147 4.147 4.107 4.113 332,050 -0.04(-0.96%)
Dec 04, 2013 4.141 4.158 4.130 4.152 201,110 +0.00(+0.00%)
Dec 03, 2013 4.141 4.164 4.135 4.152 220,084 +0.00(+0.00%)
Dec 02, 2013 4.147 4.169 4.130 4.152 187,527 -0.01(-0.27%)
Nov 29, 2013 4.158 4.169 4.141 4.164 165,060 +0.02(+0.41%)
Nov 27, 2013 4.164 4.164 4.130 4.147 271,517 +0.01(+0.14%)
Nov 26, 2013 4.147 4.164 4.141 4.141 204,201 -0.01(-0.14%)
Nov 25, 2013 4.175 4.178 4.141 4.147 276,678 -0.01(-0.27%)
Nov 22, 2013 4.175 4.187 4.158 4.158 382,420 -0.02(-0.55%)
Nov 21, 2013 4.187 4.198 4.169 4.181 174,774 -0.01(-0.20%)
Nov 20, 2013 4.221 4.226 4.187 4.189 185,760 -0.04(-0.86%)
Nov 19, 2013 4.221 4.226 4.204 4.226 115,922 +0.01(+0.12%)
Nov 18, 2013 4.198 4.232 4.198 4.221 150,420 +0.02(+0.54%)
Nov 15, 2013 4.181 4.221 4.181 4.198 157,746 +0.01(+0.14%)
Nov 14, 2013 4.204 4.215 4.181 4.192 151,521 +0.01(+0.27%)
Nov 13, 2013 4.209 4.209 4.170 4.181 316,666 -0.03(-0.68%)
Nov 12, 2013 4.278 4.280 4.209 4.209 226,952 -0.07(-1.63%)
Nov 11, 2013 4.251 4.290 4.251 4.279 218,955 +0.02(+0.40%)
Nov 08, 2013 4.330 4.330 4.262 4.262 408,093 -0.07(-1.57%)
Nov 07, 2013 4.296 4.341 4.296 4.330 210,658 +0.01(+0.26%)
Nov 06, 2013 4.313 4.319 4.285 4.319 122,000 +0.03(+0.63%)
Nov 05, 2013 4.262 4.296 4.262 4.292 164,081 +0.03(+0.69%)
Nov 04, 2013 4.279 4.302 4.256 4.262 194,203 -0.02(-0.40%)
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.