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 )

5.770 +0.030 (+0.52%)
Streaming Delayed Price Updated: 3:30 PM EDT, May 8, 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 (%)
May 30, 2008 3.489 3.520 3.484 3.502 97,563 +0.01(+0.38%)
May 29, 2008 3.515 3.515 3.471 3.489 206,761 -0.00(-0.13%)
May 28, 2008 3.511 3.511 3.489 3.493 122,471 -0.01(-0.38%)
May 27, 2008 3.515 3.515 3.484 3.507 221,185 +0.03(+0.89%)
May 26, 2008 3.515 3.515 3.476 3.476 0 +0.00(+0.00%)
May 23, 2008 3.515 3.515 3.476 3.476 200,006 -0.03(-0.76%)
May 22, 2008 3.529 3.529 3.489 3.502 249,566 -0.01(-0.38%)
May 21, 2008 3.515 3.520 3.498 3.515 57,790 +0.02(+0.51%)
May 20, 2008 3.515 3.515 3.489 3.498 119,738 -0.00(-0.13%)
May 19, 2008 3.524 3.546 3.489 3.502 220,938 -0.02(-0.63%)
May 16, 2008 3.546 3.559 3.520 3.524 125,528 -0.02(-0.62%)
May 15, 2008 3.546 3.560 3.524 3.546 78,586 +0.00(+0.00%)
May 14, 2008 3.542 3.546 3.524 3.546 105,565 +0.00(+0.12%)
May 13, 2008 3.568 3.568 3.524 3.542 124,162 -0.01(-0.37%)
May 12, 2008 3.577 3.577 3.542 3.555 72,463 +0.00(+0.00%)
May 09, 2008 3.560 3.564 3.542 3.555 19,523 -0.02(-0.49%)
May 08, 2008 3.560 3.582 3.555 3.573 92,045 +0.02(+0.62%)
May 07, 2008 3.537 3.555 3.537 3.551 70,737 +0.01(+0.37%)
May 06, 2008 3.542 3.546 3.529 3.537 77,155 +0.01(+0.38%)
May 05, 2008 3.537 3.551 3.524 3.524 104,114 -0.01(-0.37%)
May 02, 2008 3.520 3.595 3.516 3.537 71,738 +0.02(+0.50%)
May 01, 2008 3.511 3.529 3.511 3.520 151,828 +0.01(+0.25%)
Apr 30, 2008 3.529 3.537 3.511 3.511 157,185 +0.01(+0.25%)
Apr 29, 2008 3.515 3.524 3.502 3.502 95,790 -0.01(-0.25%)
Apr 28, 2008 3.524 3.529 3.511 3.511 139,524 -0.01(-0.25%)
Apr 25, 2008 3.529 3.533 3.502 3.520 79,931 -0.00(-0.13%)
Apr 24, 2008 3.529 3.529 3.507 3.524 96,870 +0.01(+0.38%)
Apr 23, 2008 3.498 3.520 3.493 3.511 109,111 +0.02(+0.51%)
Apr 22, 2008 3.502 3.515 3.489 3.493 152,199 -0.01(-0.25%)
Apr 21, 2008 3.507 3.529 3.493 3.502 151,063 -0.02(-0.50%)
Apr 18, 2008 3.511 3.533 3.507 3.520 140,425 +0.00(+0.00%)
Apr 17, 2008 3.511 3.524 3.484 3.520 81,289 +0.02(+0.50%)
Apr 16, 2008 3.498 3.511 3.484 3.502 82,584 +0.02(+0.63%)
Apr 15, 2008 3.507 3.507 3.462 3.480 86,117 -0.01(-0.25%)
Apr 14, 2008 3.502 3.508 3.484 3.489 79,091 -0.01(-0.25%)
Apr 11, 2008 3.498 3.507 3.484 3.498 56,766 -0.01(-0.25%)
Apr 10, 2008 3.498 3.511 3.482 3.507 53,257 +0.02(+0.63%)
Apr 09, 2008 3.471 3.489 3.454 3.484 103,706 -0.00(-0.13%)
Apr 08, 2008 3.507 3.507 3.480 3.489 83,850 -0.03(-0.88%)
Apr 07, 2008 3.489 3.520 3.484 3.520 119,104 +0.04(+1.14%)
Apr 04, 2008 3.498 3.498 3.467 3.480 75,862 +0.00(+0.13%)
Apr 03, 2008 3.454 3.502 3.454 3.476 179,122 +0.00(+0.00%)
Apr 02, 2008 3.471 3.480 3.445 3.476 187,217 -0.00(-0.13%)
Apr 01, 2008 3.493 3.520 3.471 3.480 135,860 +0.00(+0.13%)
Mar 31, 2008 3.476 3.507 3.458 3.476 158,503 +0.03(+0.77%)
Mar 28, 2008 3.484 3.484 3.445 3.449 70,873 -0.02(-0.51%)
Mar 27, 2008 3.458 3.484 3.458 3.467 96,687 +0.02(+0.51%)
Mar 26, 2008 3.630 3.630 3.431 3.449 132,916 +0.03(+0.77%)
Mar 25, 2008 3.396 3.427 3.392 3.423 113,896 +0.03(+0.91%)
Mar 24, 2008 3.374 3.398 3.374 3.392 168,217 +0.04(+1.19%)
Mar 21, 2008 3.423 3.423 3.352 3.352 127,482 +0.00(+0.00%)
Mar 20, 2008 3.423 3.423 3.352 3.352 127,482 -0.01(-0.39%)
Mar 19, 2008 3.378 3.409 3.365 3.365 179,109 -0.02(-0.52%)
Mar 18, 2008 3.401 3.431 3.383 3.383 192,695 +0.00(+0.13%)
Mar 17, 2008 3.454 3.454 3.352 3.378 165,523 -0.03(-0.91%)
Mar 14, 2008 3.476 3.476 3.409 3.409 115,254 -0.07(-2.03%)
Mar 13, 2008 3.431 3.529 3.409 3.480 193,206 +0.04(+1.16%)
Mar 12, 2008 3.498 3.499 3.440 3.440 150,879 -0.04(-1.27%)
Mar 11, 2008 3.511 3.532 3.476 3.484 212,204 -0.05(-1.38%)
Mar 10, 2008 3.568 3.568 3.498 3.533 143,559 -0.01(-0.25%)
Mar 07, 2008 3.524 3.560 3.524 3.542 93,970 +0.01(+0.38%)
Mar 06, 2008 3.635 3.635 3.529 3.529 137,866 -0.08(-2.20%)
Mar 05, 2008 3.542 3.608 3.542 3.608 194,053 +0.11(+3.03%)
Mar 04, 2008 3.524 3.529 3.484 3.502 168,693 +0.00(+0.13%)
Mar 03, 2008 3.427 3.507 3.427 3.498 318,592 +0.08(+2.33%)
Feb 29, 2008 3.427 3.462 3.401 3.418 328,886 -0.05(-1.48%)
Feb 28, 2008 3.533 3.533 3.458 3.469 273,778 -0.07(-2.04%)
Feb 27, 2008 3.608 3.608 3.520 3.542 214,885 -0.04(-0.99%)
Feb 26, 2008 3.573 3.604 3.568 3.577 94,083 +0.01(+0.25%)
Feb 25, 2008 3.533 3.590 3.533 3.568 146,459 +0.04(+1.25%)
Feb 22, 2008 3.537 3.559 3.515 3.524 203,790 -0.03(-0.81%)
Feb 21, 2008 3.621 3.621 3.542 3.553 194,506 -0.04(-1.05%)
Feb 20, 2008 3.630 3.657 3.590 3.590 124,538 -0.05(-1.45%)
Feb 19, 2008 3.648 3.648 3.621 3.643 166,881 +0.04(+0.98%)
Feb 18, 2008 3.542 3.608 3.515 3.608 0 +0.00(+0.00%)
Feb 15, 2008 3.542 3.608 3.515 3.608 485,010 +0.05(+1.36%)
Feb 14, 2008 3.714 3.732 3.555 3.560 392,824 -0.17(-4.62%)
Feb 13, 2008 3.855 3.864 3.732 3.732 199,148 -0.11(-2.87%)
Feb 12, 2008 3.789 3.864 3.789 3.842 267,644 +0.05(+1.40%)
Feb 11, 2008 3.789 3.816 3.763 3.789 194,506 +0.02(+0.47%)
Feb 08, 2008 3.763 3.794 3.763 3.772 127,378 +0.02(+0.59%)
Feb 07, 2008 3.772 3.772 3.749 3.749 92,837 -0.00(-0.12%)
Feb 06, 2008 3.767 3.767 3.754 3.754 36,229 -0.00(-0.12%)
Feb 05, 2008 3.758 3.776 3.745 3.758 197,391 -0.01(-0.35%)
Feb 04, 2008 3.794 3.811 3.763 3.772 143,332 -0.01(-0.23%)
Feb 01, 2008 3.785 3.811 3.780 3.780 82,648 +0.00(+0.12%)
Jan 31, 2008 3.785 3.789 3.754 3.776 272,030 +0.01(+0.35%)
Jan 30, 2008 3.745 3.767 3.741 3.763 139,256 +0.03(+0.83%)
Jan 29, 2008 3.719 3.741 3.701 3.732 124,991 +0.04(+0.96%)
Jan 28, 2008 3.666 3.710 3.666 3.696 228,748 +0.03(+0.84%)
Jan 25, 2008 3.688 3.707 3.661 3.666 201,965 -0.04(-1.19%)
Jan 24, 2008 3.719 3.723 3.679 3.710 188,270 +0.02(+0.60%)
Jan 23, 2008 3.621 3.714 3.621 3.688 163,938 +0.04(+1.21%)
Jan 22, 2008 3.613 3.652 3.590 3.643 150,012 +0.02(+0.61%)
Jan 21, 2008 3.696 3.710 3.595 3.621 0 +0.00(+0.00%)
Jan 18, 2008 3.696 3.710 3.595 3.621 199,714 -0.06(-1.68%)
Jan 17, 2008 3.732 3.732 3.679 3.683 230,498 -0.04(-1.07%)
Jan 16, 2008 3.741 3.767 3.723 3.723 262,889 +0.00(+0.00%)
Jan 15, 2008 3.692 3.732 3.692 3.723 173,901 +0.05(+1.32%)
Jan 14, 2008 3.701 3.710 3.674 3.674 218,282 -0.01(-0.24%)
Jan 11, 2008 3.705 3.710 3.670 3.683 134,275 +0.01(+0.32%)
Jan 10, 2008 3.630 3.688 3.630 3.671 144,612 -0.01(-0.20%)
Jan 09, 2008 3.692 3.692 3.648 3.679 156,012 +0.02(+0.48%)
Jan 08, 2008 3.710 3.710 3.661 3.661 168,466 -0.00(-0.12%)
Jan 07, 2008 3.661 3.670 3.639 3.666 285,533 +0.04(+1.03%)
Jan 04, 2008 3.586 3.635 3.586 3.628 335,575 +0.03(+0.80%)
Jan 03, 2008 3.511 3.599 3.489 3.599 234,359 +0.12(+3.43%)
Jan 02, 2008 3.476 3.507 3.454 3.480 206,281 +0.02(+0.64%)
Jan 01, 2008 3.467 3.489 3.436 3.458 0 +0.00(+0.00%)
Dec 31, 2007 3.467 3.489 3.436 3.458 477,322 +0.01(+0.38%)
Dec 28, 2007 3.471 3.476 3.423 3.445 501,551 +0.00(+0.00%)
Dec 27, 2007 3.409 3.458 3.401 3.445 570,839 +0.01(+0.39%)
Dec 26, 2007 3.423 3.454 3.401 3.431 681,565 -0.02(-0.64%)
Dec 24, 2007 3.445 3.462 3.423 3.454 149,672 +0.02(+0.64%)
Dec 21, 2007 3.458 3.462 3.423 3.431 294,364 +0.00(+0.13%)
Dec 20, 2007 3.454 3.476 3.423 3.427 513,778 -0.03(-0.77%)
Dec 19, 2007 3.498 3.507 3.445 3.454 465,548 +0.01(+0.26%)
Dec 18, 2007 3.484 3.484 3.445 3.445 123,406 -0.01(-0.38%)
Dec 17, 2007 3.476 3.498 3.438 3.458 336,480 +0.00(+0.00%)
Dec 14, 2007 3.467 3.493 3.452 3.458 327,649 -0.01(-0.38%)
Dec 13, 2007 3.498 3.529 3.467 3.471 256,323 -0.03(-0.76%)
Dec 12, 2007 3.515 3.551 3.498 3.498 272,852 -0.02(-0.50%)
Dec 11, 2007 3.529 3.546 3.489 3.515 411,203 +0.00(+0.13%)
Dec 10, 2007 3.515 3.529 3.493 3.511 167,334 +0.01(+0.25%)
Dec 07, 2007 3.533 3.533 3.502 3.502 184,996 -0.01(-0.25%)
Dec 06, 2007 3.520 3.529 3.476 3.511 273,532 +0.01(+0.25%)
Dec 05, 2007 3.493 3.524 3.489 3.502 249,530 +0.01(+0.25%)
Dec 04, 2007 3.502 3.520 3.449 3.493 237,076 +0.02(+0.64%)
Dec 03, 2007 3.467 3.498 3.431 3.471 438,602 +0.04(+1.16%)
Nov 30, 2007 3.454 3.480 3.427 3.431 261,757 +0.01(+0.39%)
Nov 29, 2007 3.427 3.445 3.401 3.418 209,451 +0.01(+0.39%)
Nov 28, 2007 3.383 3.445 3.374 3.405 301,609 +0.01(+0.39%)
Nov 27, 2007 3.378 3.401 3.374 3.392 125,444 +0.02(+0.52%)
Nov 26, 2007 3.374 3.396 3.365 3.374 388,107 -0.01(-0.39%)
Nov 23, 2007 3.431 3.431 3.383 3.387 62,042 +0.02(+0.52%)
Nov 21, 2007 3.378 3.409 3.370 3.370 222,358 -0.04(-1.04%)
Nov 20, 2007 3.445 3.449 3.374 3.405 311,346 +0.02(+0.52%)
Nov 19, 2007 3.409 3.409 3.330 3.387 232,321 +0.00(+0.13%)
Nov 16, 2007 3.374 3.409 3.339 3.383 266,059 +0.00(+0.00%)
Nov 15, 2007 3.431 3.431 3.361 3.383 211,942 -0.04(-1.16%)
Nov 14, 2007 3.458 3.458 3.414 3.423 165,070 -0.04(-1.02%)
Nov 13, 2007 3.387 3.476 3.383 3.458 268,097 +0.04(+1.03%)
Nov 12, 2007 3.206 3.458 3.206 3.423 215,313 -0.04(-1.27%)
Nov 09, 2007 3.467 3.511 3.467 3.467 202,658 -0.02(-0.51%)
Nov 08, 2007 3.502 3.520 3.458 3.484 348,255 -0.04(-1.13%)
Nov 07, 2007 3.577 3.577 3.502 3.524 331,952 -0.04(-0.99%)
Nov 06, 2007 3.551 3.564 3.533 3.560 119,783 +0.01(+0.25%)
Nov 05, 2007 3.537 3.560 3.533 3.551 103,876 -0.02(-0.49%)
Nov 02, 2007 3.582 3.582 3.564 3.568 151,257 +0.02(+0.50%)
Nov 01, 2007 3.590 3.604 3.537 3.551 169,598 -0.01(-0.37%)
Oct 31, 2007 3.564 3.577 3.537 3.564 233,000 +0.03(+0.75%)
Oct 30, 2007 3.542 3.555 3.520 3.537 215,791 +0.00(+0.00%)
Oct 29, 2007 3.511 3.542 3.511 3.537 201,752 +0.03(+0.75%)
Oct 26, 2007 3.502 3.529 3.501 3.511 252,926 +0.03(+0.76%)
Oct 25, 2007 3.533 3.542 3.440 3.484 1,326,223 -0.05(-1.38%)
Oct 24, 2007 3.626 3.639 3.529 3.533 577,179 -0.08(-2.32%)
Oct 23, 2007 3.635 3.639 3.613 3.617 151,031 +0.00(+0.12%)
Oct 22, 2007 3.617 3.643 3.613 3.613 121,821 -0.00(-0.12%)
Oct 19, 2007 3.626 3.630 3.604 3.617 98,951 +0.00(+0.12%)
Oct 18, 2007 3.604 3.630 3.590 3.613 169,598 +0.02(+0.61%)
Oct 17, 2007 3.586 3.613 3.582 3.590 144,917 +0.01(+0.25%)
Oct 16, 2007 3.582 3.595 3.573 3.582 184,770 -0.00(-0.12%)
Oct 15, 2007 3.626 3.630 3.582 3.586 153,211 -0.02(-0.61%)
Oct 12, 2007 3.621 3.630 3.604 3.608 115,934 +0.00(+0.12%)
Oct 11, 2007 3.604 3.630 3.590 3.604 153,522 +0.00(+0.12%)
Oct 10, 2007 3.590 3.621 3.582 3.599 140,162 +0.02(+0.49%)
Oct 09, 2007 3.643 3.648 3.582 3.582 233,226 -0.05(-1.34%)
Oct 08, 2007 3.626 3.648 3.621 3.630 130,878 -0.02(-0.48%)
Oct 05, 2007 3.666 3.679 3.639 3.648 158,503 -0.02(-0.48%)
Oct 04, 2007 3.670 3.723 3.666 3.666 183,864 -0.00(-0.12%)
Oct 03, 2007 3.701 3.701 3.666 3.670 138,803 -0.01(-0.24%)
Oct 02, 2007 3.714 3.719 3.674 3.679 115,481 -0.02(-0.60%)
Oct 01, 2007 3.696 3.749 3.692 3.701 110,273 +0.00(+0.00%)
Sep 28, 2007 3.679 3.727 3.670 3.701 138,351 +0.03(+0.84%)
Sep 27, 2007 3.688 3.692 3.630 3.670 184,996 +0.01(+0.36%)
Sep 26, 2007 3.674 3.674 3.643 3.657 53,438 -0.01(-0.36%)
Sep 25, 2007 3.617 3.692 3.617 3.670 123,859 +0.02(+0.48%)
Sep 24, 2007 3.705 3.705 3.648 3.652 88,988 -0.04(-1.19%)
Sep 21, 2007 3.688 3.736 3.688 3.696 60,684 +0.01(+0.36%)
Sep 20, 2007 3.670 3.710 3.670 3.683 110,726 -0.01(-0.24%)
Sep 19, 2007 3.749 3.776 3.692 3.692 140,841 -0.04(-1.18%)
Sep 18, 2007 3.754 3.754 3.713 3.736 187,260 +0.01(+0.24%)
Sep 17, 2007 3.763 3.763 3.723 3.727 110,273 -0.02(-0.59%)
Sep 14, 2007 3.789 3.789 3.749 3.749 56,382 -0.02(-0.59%)
Sep 13, 2007 3.860 3.860 3.772 3.772 98,498 -0.08(-2.18%)
Sep 12, 2007 3.904 3.904 3.847 3.855 65,212 -0.06(-1.47%)
Sep 11, 2007 3.904 3.931 3.895 3.913 89,667 +0.02(+0.45%)
Sep 10, 2007 3.944 3.944 3.882 3.895 57,514 +0.02(+0.46%)
Sep 07, 2007 3.842 3.895 3.811 3.878 120,009 +0.03(+0.80%)
Sep 06, 2007 3.838 3.891 3.833 3.847 61,590 +0.04(+0.93%)
Sep 05, 2007 3.776 3.820 3.776 3.811 102,121 +0.02(+0.58%)
Sep 04, 2007 3.789 3.802 3.776 3.789 82,195 +0.02(+0.47%)
Aug 31, 2007 3.754 3.789 3.741 3.772 257,002 +0.02(+0.47%)
Aug 30, 2007 3.688 3.754 3.688 3.754 74,723 +0.04(+0.95%)
Aug 29, 2007 3.630 3.745 3.630 3.719 134,954 +0.09(+2.43%)
Aug 28, 2007 3.701 3.701 3.630 3.630 144,238 -0.05(-1.44%)
Aug 27, 2007 3.705 3.736 3.670 3.683 200,620 -0.01(-0.24%)
Aug 24, 2007 3.732 3.745 3.692 3.692 205,375 -0.02(-0.59%)
Aug 23, 2007 3.666 3.736 3.661 3.714 255,870 +0.04(+0.96%)
Aug 22, 2007 3.635 3.683 3.626 3.679 144,011 +0.08(+2.21%)
Aug 21, 2007 3.599 3.617 3.520 3.599 132,463 +0.02(+0.62%)
Aug 20, 2007 3.621 3.621 3.560 3.577 180,694 +0.00(+0.00%)
Aug 17, 2007 3.599 3.599 3.511 3.577 182,279 +0.11(+3.05%)
Aug 16, 2007 3.423 3.480 3.401 3.471 393,768 -0.04(-1.26%)
Aug 15, 2007 3.648 3.648 3.286 3.515 834,861 -0.13(-3.63%)
Aug 14, 2007 3.683 3.705 3.648 3.648 110,273 -0.03(-0.72%)
Aug 13, 2007 3.666 3.719 3.666 3.674 73,364 -0.01(-0.36%)
Aug 10, 2007 3.701 3.719 3.666 3.688 169,598 -0.02(-0.48%)
Aug 09, 2007 3.710 3.727 3.705 3.705 62,269 -0.04(-1.18%)
Aug 08, 2007 3.794 3.794 3.736 3.749 97,140 -0.00(-0.12%)
Aug 07, 2007 3.776 3.776 3.732 3.754 138,124 +0.02(+0.47%)
Aug 06, 2007 3.710 3.741 3.705 3.736 109,820 -0.01(-0.24%)
Aug 03, 2007 3.754 3.767 3.736 3.745 122,500 -0.02(-0.59%)
Aug 02, 2007 3.794 3.825 3.657 3.767 190,430 -0.04(-1.04%)
Aug 01, 2007 3.851 3.851 3.794 3.807 70,647 -0.02(-0.58%)
Jul 31, 2007 3.798 3.855 3.789 3.829 124,312 +0.07(+1.76%)
Jul 30, 2007 3.727 3.798 3.727 3.763 57,287 +0.01(+0.24%)
Jul 27, 2007 3.701 3.789 3.701 3.754 73,364 +0.01(+0.35%)
Jul 26, 2007 3.780 3.780 3.688 3.741 166,428 -0.02(-0.59%)
Jul 25, 2007 3.772 3.785 3.754 3.763 162,579 +0.00(+0.00%)
Jul 24, 2007 3.811 3.829 3.763 3.763 196,091 -0.05(-1.27%)
Jul 23, 2007 3.820 3.855 3.811 3.811 124,538 -0.00(-0.12%)
Jul 20, 2007 3.811 3.851 3.811 3.816 67,024 +0.01(+0.35%)
Jul 19, 2007 3.767 3.820 3.767 3.802 121,821 +0.02(+0.58%)
Jul 18, 2007 3.767 3.807 3.763 3.780 146,502 -0.00(-0.12%)
Jul 17, 2007 3.789 3.811 3.772 3.785 132,690 -0.02(-0.46%)
Jul 16, 2007 3.820 3.833 3.802 3.802 115,254 -0.01(-0.35%)
Jul 13, 2007 3.825 3.847 3.798 3.816 144,917 -0.01(-0.35%)
Jul 12, 2007 3.869 3.882 3.825 3.829 151,710 -0.05(-1.25%)
Jul 11, 2007 3.886 3.900 3.873 3.878 69,062 -0.03(-0.79%)
Jul 10, 2007 3.895 3.961 3.886 3.908 108,461 +0.02(+0.43%)
Jul 09, 2007 3.873 3.908 3.873 3.892 95,328 +0.04(+0.94%)
Jul 06, 2007 3.931 3.931 3.829 3.855 184,090 -0.07(-1.69%)
Jul 05, 2007 3.939 3.961 3.913 3.922 74,949 -0.04(-1.00%)
Jul 03, 2007 3.931 3.961 3.931 3.961 65,212 +0.03(+0.79%)
Jul 02, 2007 3.900 3.931 3.900 3.931 78,119 +0.00(+0.00%)
Jun 29, 2007 3.878 3.931 3.869 3.931 170,957 +0.07(+1.83%)
Jun 28, 2007 3.847 3.886 3.847 3.860 62,722 -0.00(-0.11%)
Jun 27, 2007 3.825 3.882 3.825 3.864 195,186 +0.02(+0.57%)
Jun 26, 2007 3.860 3.864 3.842 3.842 64,080 -0.02(-0.46%)
Jun 25, 2007 3.864 3.864 3.829 3.860 98,045 +0.00(+0.00%)
Jun 22, 2007 3.851 3.869 3.842 3.860 74,949 +0.02(+0.46%)
Jun 21, 2007 3.829 3.860 3.829 3.842 111,631 +0.00(+0.00%)
Jun 20, 2007 3.855 3.873 3.842 3.842 119,783 -0.01(-0.34%)
Jun 19, 2007 3.829 3.864 3.829 3.855 94,875 +0.02(+0.46%)
Jun 18, 2007 3.829 3.847 3.829 3.838 127,255 +0.00(+0.00%)
Jun 15, 2007 3.811 3.842 3.811 3.838 158,956 +0.00(+0.12%)
Jun 14, 2007 3.833 3.847 3.816 3.833 194,053 +0.02(+0.58%)
Jun 13, 2007 3.780 3.825 3.767 3.811 287,571 +0.00(+0.12%)
Jun 12, 2007 3.842 3.842 3.807 3.807 211,262 -0.04(-0.92%)
Jun 11, 2007 3.895 3.895 3.842 3.842 182,052 -0.04(-0.91%)
Jun 08, 2007 3.900 3.900 3.851 3.878 335,122 +0.00(+0.11%)
Jun 07, 2007 3.988 3.997 3.745 3.873 689,264 -0.10(-2.56%)
Jun 06, 2007 3.983 4.001 3.961 3.975 297,986 -0.02(-0.55%)
Jun 05, 2007 4.001 4.023 3.997 3.997 81,969 -0.03(-0.66%)
Jun 04, 2007 3.992 4.037 3.992 4.023 98,272 +0.02(+0.55%)
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.