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 )

5.778 +0.038 (+0.66%)
Streaming Delayed Price Updated: 3:38 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 29, 2015 5.016 5.028 5.003 5.022 134,783 +0.03(+0.51%)
May 28, 2015 4.984 5.009 4.978 4.997 109,734 +0.01(+0.25%)
May 27, 2015 4.997 5.009 4.984 4.984 119,043 -0.01(-0.13%)
May 26, 2015 4.984 4.997 4.966 4.990 71,182 +0.01(+0.25%)
May 22, 2015 5.003 4.978 4.978 4.978 108,953 -0.03(-0.51%)
May 21, 2015 5.016 5.025 5.003 5.003 92,667 +0.00(+0.00%)
May 20, 2015 5.016 5.028 5.003 5.003 107,453 +0.00(+0.00%)
May 19, 2015 5.066 5.079 5.003 5.003 361,885 -0.10(-1.99%)
May 18, 2015 5.022 5.111 4.990 5.104 577,793 +0.07(+1.38%)
May 15, 2015 5.028 5.035 5.022 5.035 107,642 +0.02(+0.38%)
May 14, 2015 5.022 5.035 5.009 5.016 125,968 -0.01(-0.25%)
May 13, 2015 4.971 5.035 4.959 5.028 389,956 +0.08(+1.53%)
May 12, 2015 4.971 4.978 4.946 4.952 166,398 -0.03(-0.51%)
May 11, 2015 5.028 5.028 4.971 4.978 149,689 -0.04(-0.86%)
May 08, 2015 5.002 5.021 4.996 5.021 109,756 +0.03(+0.50%)
May 07, 2015 4.996 5.008 4.971 4.996 164,399 +0.00(+0.00%)
May 06, 2015 5.034 5.040 4.989 4.996 245,262 -0.04(-0.87%)
May 05, 2015 5.040 5.059 5.027 5.040 166,874 +0.01(+0.13%)
May 04, 2015 5.059 5.059 5.034 5.034 139,815 -0.03(-0.50%)
May 01, 2015 5.084 5.084 5.046 5.059 97,887 -0.03(-0.50%)
Apr 30, 2015 5.065 5.084 5.053 5.084 223,012 +0.02(+0.37%)
Apr 29, 2015 5.040 5.065 5.034 5.065 166,236 +0.03(+0.50%)
Apr 28, 2015 5.040 5.046 5.034 5.040 124,945 +0.00(+0.00%)
Apr 27, 2015 5.065 5.078 5.034 5.040 155,199 -0.01(-0.25%)
Apr 24, 2015 5.059 5.059 5.046 5.053 84,994 -0.01(-0.25%)
Apr 23, 2015 5.046 5.078 5.046 5.065 107,825 +0.02(+0.37%)
Apr 22, 2015 5.053 5.065 5.046 5.046 83,741 +0.00(+0.00%)
Apr 21, 2015 5.059 5.065 5.046 5.046 133,075 -0.02(-0.37%)
Apr 20, 2015 5.034 5.065 5.027 5.065 164,969 +0.04(+0.75%)
Apr 17, 2015 5.034 5.040 5.021 5.027 157,007 +0.00(+0.00%)
Apr 16, 2015 5.053 5.053 5.021 5.027 117,406 -0.03(-0.50%)
Apr 15, 2015 5.040 5.053 5.040 5.053 89,098 +0.01(+0.25%)
Apr 14, 2015 5.027 5.052 5.027 5.040 93,550 +0.03(+0.50%)
Apr 13, 2015 5.040 5.040 5.015 5.015 101,502 -0.01(-0.23%)
Apr 10, 2015 5.020 5.045 5.020 5.026 120,440 +0.01(+0.12%)
Apr 09, 2015 5.045 5.052 5.020 5.020 106,222 -0.03(-0.62%)
Apr 08, 2015 5.039 5.052 5.039 5.052 78,916 +0.02(+0.37%)
Apr 07, 2015 5.014 5.033 5.008 5.033 132,389 +0.03(+0.50%)
Apr 06, 2015 5.026 5.039 5.001 5.008 111,503 -0.01(-0.12%)
Apr 02, 2015 5.052 5.014 5.014 5.014 117,592 -0.03(-0.62%)
Apr 01, 2015 5.064 5.083 5.045 5.045 117,633 -0.03(-0.49%)
Mar 31, 2015 5.001 5.070 4.995 5.070 335,820 +0.08(+1.63%)
Mar 30, 2015 5.014 5.014 4.983 4.989 155,496 -0.02(-0.38%)
Mar 27, 2015 5.001 5.020 4.989 5.008 80,593 +0.01(+0.13%)
Mar 26, 2015 5.001 5.008 4.983 5.001 61,250 -0.01(-0.13%)
Mar 25, 2015 5.020 5.020 4.989 5.008 120,059 -0.01(-0.25%)
Mar 24, 2015 5.001 5.020 4.983 5.020 109,719 +0.02(+0.38%)
Mar 23, 2015 5.008 5.026 4.983 5.001 201,874 +0.00(+0.00%)
Mar 20, 2015 4.983 5.008 4.976 5.001 181,483 +0.03(+0.63%)
Mar 19, 2015 5.001 5.014 4.958 4.970 131,148 -0.03(-0.63%)
Mar 18, 2015 4.964 5.033 4.958 5.001 168,828 +0.04(+0.76%)
Mar 17, 2015 4.976 4.976 4.958 4.964 99,881 +0.00(+0.00%)
Mar 16, 2015 5.014 5.014 4.958 4.964 229,001 -0.03(-0.63%)
Mar 13, 2015 5.014 5.020 4.983 4.995 117,546 -0.01(-0.13%)
Mar 12, 2015 5.014 5.033 5.001 5.001 58,247 +0.00(+0.00%)
Mar 11, 2015 5.026 5.026 5.001 5.001 52,034 -0.01(-0.25%)
Mar 10, 2015 5.014 5.033 5.001 5.014 64,852 +0.01(+0.24%)
Mar 09, 2015 4.988 5.013 4.988 5.002 100,460 +0.01(+0.28%)
Mar 06, 2015 5.019 5.019 4.976 4.988 199,754 -0.05(-0.99%)
Mar 05, 2015 5.063 5.069 5.032 5.038 137,469 -0.02(-0.49%)
Mar 04, 2015 5.057 5.069 5.050 5.063 185,783 +0.01(+0.12%)
Mar 03, 2015 5.057 5.063 5.032 5.057 120,700 +0.01(+0.12%)
Mar 02, 2015 5.075 5.075 5.038 5.050 134,984 -0.03(-0.61%)
Feb 27, 2015 5.032 5.082 5.019 5.082 160,377 +0.06(+1.24%)
Feb 26, 2015 5.038 5.038 5.000 5.019 163,494 -0.02(-0.49%)
Feb 25, 2015 5.019 5.044 5.019 5.044 193,425 +0.04(+0.75%)
Feb 24, 2015 4.994 5.019 4.976 5.007 142,061 +0.02(+0.50%)
Feb 23, 2015 4.994 5.019 4.982 4.982 128,494 +0.00(+0.00%)
Feb 20, 2015 5.019 5.038 4.982 4.982 143,220 -0.04(-0.75%)
Feb 19, 2015 5.013 5.057 4.994 5.019 204,590 +0.02(+0.37%)
Feb 18, 2015 4.926 5.000 4.901 5.000 306,946 +0.08(+1.65%)
Feb 17, 2015 5.038 5.038 4.913 4.919 297,214 -0.12(-2.35%)
Feb 13, 2015 5.044 5.038 5.038 5.038 130,072 -0.01(-0.12%)
Feb 12, 2015 5.038 5.057 5.038 5.044 198,471 +0.00(+0.00%)
Feb 11, 2015 5.057 5.075 5.044 5.044 134,269 -0.02(-0.37%)
Feb 10, 2015 5.075 5.082 5.050 5.063 330,587 +0.01(+0.14%)
Feb 09, 2015 5.062 5.068 5.043 5.056 147,135 -0.00(-0.09%)
Feb 06, 2015 5.105 5.105 5.056 5.060 381,280 -0.05(-0.89%)
Feb 05, 2015 5.118 5.124 5.099 5.105 159,621 -0.02(-0.36%)
Feb 04, 2015 5.136 5.136 5.105 5.124 267,090 -0.01(-0.12%)
Feb 03, 2015 5.149 5.155 5.118 5.130 300,215 -0.04(-0.72%)
Feb 02, 2015 5.130 5.174 5.130 5.167 212,548 +0.03(+0.60%)
Jan 30, 2015 5.118 5.155 5.105 5.136 263,094 +0.02(+0.49%)
Jan 29, 2015 5.099 5.111 5.087 5.111 208,261 +0.01(+0.24%)
Jan 28, 2015 5.068 5.099 5.065 5.099 183,108 +0.03(+0.56%)
Jan 27, 2015 5.056 5.074 5.056 5.071 117,941 +0.03(+0.67%)
Jan 26, 2015 5.062 5.068 5.037 5.037 106,747 -0.02(-0.37%)
Jan 23, 2015 5.056 5.068 5.043 5.056 131,763 +0.00(+0.00%)
Jan 22, 2015 5.025 5.056 5.025 5.056 117,249 +0.03(+0.62%)
Jan 21, 2015 5.043 5.056 5.025 5.025 116,123 -0.01(-0.25%)
Jan 20, 2015 5.056 5.068 5.037 5.037 153,076 -0.03(-0.61%)
Jan 16, 2015 5.087 5.087 5.052 5.068 107,716 -0.01(-0.24%)
Jan 15, 2015 5.056 5.087 5.051 5.080 137,913 +0.03(+0.61%)
Jan 14, 2015 5.049 5.074 5.043 5.049 96,175 +0.00(+0.00%)
Jan 13, 2015 5.025 5.049 5.018 5.049 126,641 +0.03(+0.62%)
Jan 12, 2015 5.025 5.037 5.000 5.018 189,047 +0.00(+0.02%)
Jan 09, 2015 5.011 5.036 5.005 5.018 161,146 +0.01(+0.12%)
Jan 08, 2015 5.011 5.018 4.993 5.011 182,206 +0.00(+0.00%)
Jan 07, 2015 4.999 5.036 4.999 5.011 232,237 +0.01(+0.25%)
Jan 06, 2015 4.968 5.011 4.968 4.999 225,912 +0.03(+0.62%)
Jan 05, 2015 4.937 4.968 4.937 4.968 181,664 +0.02(+0.50%)
Jan 02, 2015 4.906 4.949 4.906 4.943 244,934 +0.03(+0.63%)
Dec 31, 2014 4.900 4.913 4.913 4.913 358,417 +0.01(+0.25%)
Dec 30, 2014 4.900 4.906 4.882 4.900 193,195 -0.01(-0.25%)
Dec 29, 2014 4.925 4.925 4.894 4.913 155,388 +0.00(+0.00%)
Dec 26, 2014 4.900 4.913 4.894 4.913 165,195 +0.01(+0.25%)
Dec 24, 2014 4.894 4.900 4.900 4.900 123,631 +0.01(+0.13%)
Dec 23, 2014 4.869 4.900 4.869 4.894 282,456 +0.03(+0.63%)
Dec 22, 2014 4.857 4.906 4.857 4.863 207,170 -0.02(-0.38%)
Dec 19, 2014 4.863 4.888 4.856 4.882 296,891 +0.02(+0.51%)
Dec 18, 2014 4.869 4.882 4.857 4.857 280,681 -0.01(-0.25%)
Dec 17, 2014 4.876 4.894 4.851 4.869 282,221 +0.00(+0.00%)
Dec 16, 2014 4.869 4.888 4.857 4.869 236,263 +0.00(+0.00%)
Dec 15, 2014 4.876 4.876 4.851 4.869 294,493 +0.00(+0.00%)
Dec 12, 2014 4.845 4.888 4.845 4.869 182,138 +0.01(+0.27%)
Dec 11, 2014 4.893 4.899 4.856 4.856 195,702 -0.06(-1.13%)
Dec 10, 2014 4.881 4.911 4.881 4.911 217,849 +0.02(+0.50%)
Dec 09, 2014 4.868 4.893 4.819 4.887 175,260 -0.01(-0.25%)
Dec 08, 2014 4.875 4.899 4.862 4.899 178,622 +0.02(+0.50%)
Dec 05, 2014 4.893 4.911 4.850 4.875 191,213 -0.04(-0.75%)
Dec 04, 2014 4.881 4.911 4.875 4.911 192,984 +0.02(+0.50%)
Dec 03, 2014 4.844 4.887 4.844 4.887 302,703 +0.04(+0.76%)
Dec 02, 2014 4.807 4.862 4.807 4.850 192,148 +0.03(+0.64%)
Dec 01, 2014 4.832 4.844 4.807 4.819 231,077 -0.02(-0.38%)
Nov 28, 2014 4.801 4.838 4.795 4.838 185,416 +0.05(+1.03%)
Nov 26, 2014 4.801 4.789 4.789 4.789 174,778 -0.01(-0.26%)
Nov 25, 2014 4.770 4.807 4.768 4.801 260,773 +0.04(+0.77%)
Nov 24, 2014 4.789 4.795 4.764 4.764 322,654 -0.04(-0.77%)
Nov 21, 2014 4.807 4.808 4.776 4.801 287,753 +0.01(+0.13%)
Nov 20, 2014 4.795 4.804 4.789 4.795 214,335 -0.01(-0.13%)
Nov 19, 2014 4.801 4.813 4.764 4.801 210,567 +0.00(+0.00%)
Nov 18, 2014 4.813 4.822 4.801 4.801 269,924 -0.01(-0.13%)
Nov 17, 2014 4.819 4.819 4.795 4.807 394,661 -0.02(-0.38%)
Nov 14, 2014 4.844 4.850 4.825 4.825 285,035 -0.02(-0.38%)
Nov 13, 2014 4.899 4.899 4.819 4.844 534,745 -0.04(-0.88%)
Nov 12, 2014 4.875 4.899 4.875 4.887 145,494 +0.01(+0.22%)
Nov 11, 2014 4.894 4.900 4.870 4.876 188,681 -0.04(-0.75%)
Nov 10, 2014 4.894 4.913 4.864 4.913 184,816 +0.01(+0.12%)
Nov 07, 2014 4.888 4.924 4.888 4.907 205,693 +0.02(+0.37%)
Nov 06, 2014 4.931 4.931 4.888 4.888 184,183 -0.06(-1.23%)
Nov 05, 2014 4.900 4.949 4.888 4.949 352,897 +0.03(+0.62%)
Nov 04, 2014 4.882 4.919 4.821 4.919 536,281 +0.00(+0.00%)
Nov 03, 2014 4.992 5.010 4.900 4.919 787,242 -0.09(-1.71%)
Oct 31, 2014 5.029 5.029 4.968 5.004 220,366 -0.01(-0.24%)
Oct 30, 2014 5.041 5.041 4.632 5.016 201,563 -0.03(-0.60%)
Oct 29, 2014 5.016 5.047 5.004 5.047 132,367 +0.01(+0.24%)
Oct 28, 2014 4.986 5.035 4.976 5.035 78,530 +0.04(+0.86%)
Oct 27, 2014 4.962 5.004 4.974 4.992 117,187 +0.02(+0.37%)
Oct 24, 2014 4.980 4.986 4.974 4.974 87,521 +0.00(+0.00%)
Oct 23, 2014 4.980 5.004 4.969 4.974 163,765 +0.00(+0.00%)
Oct 22, 2014 4.980 4.992 4.974 4.974 146,130 -0.01(-0.24%)
Oct 21, 2014 4.974 4.998 4.971 4.986 127,795 +0.01(+0.25%)
Oct 20, 2014 4.986 4.986 4.968 4.974 261,441 -0.02(-0.37%)
Oct 17, 2014 5.029 5.065 4.986 4.992 163,160 -0.02(-0.37%)
Oct 16, 2014 4.955 5.035 4.955 5.010 134,137 +0.05(+1.11%)
Oct 15, 2014 4.974 4.992 4.937 4.955 219,504 -0.02(-0.37%)
Oct 14, 2014 4.962 4.992 4.943 4.974 121,890 +0.02(+0.37%)
Oct 13, 2014 4.980 4.980 4.937 4.955 109,015 -0.02(-0.37%)
Oct 10, 2014 4.974 4.992 4.968 4.974 121,003 +0.01(+0.12%)
Oct 09, 2014 5.029 5.047 4.955 4.968 317,637 -0.04(-0.76%)
Oct 08, 2014 4.988 5.012 4.969 5.006 150,651 +0.01(+0.24%)
Oct 07, 2014 4.951 5.006 4.945 4.994 193,446 +0.04(+0.73%)
Oct 06, 2014 4.915 4.963 4.913 4.957 184,470 +0.04(+0.86%)
Oct 03, 2014 4.909 4.915 4.884 4.915 145,620 +0.00(+0.00%)
Oct 02, 2014 4.939 4.945 4.909 4.915 102,784 -0.02(-0.49%)
Oct 01, 2014 4.897 4.945 4.890 4.939 251,097 +0.05(+1.12%)
Sep 30, 2014 4.860 4.897 4.860 4.884 187,683 +0.02(+0.37%)
Sep 29, 2014 4.842 4.866 4.830 4.866 211,964 +0.02(+0.50%)
Sep 26, 2014 4.836 4.842 4.824 4.842 105,681 +0.00(+0.00%)
Sep 25, 2014 4.836 4.848 4.824 4.842 189,919 +0.01(+0.13%)
Sep 24, 2014 4.866 4.872 4.836 4.836 452,214 -0.05(-0.99%)
Sep 23, 2014 4.872 4.897 4.872 4.884 108,232 +0.00(+0.00%)
Sep 22, 2014 4.872 4.884 4.866 4.884 118,164 +0.00(+0.06%)
Sep 19, 2014 4.884 4.890 4.860 4.881 115,514 -0.01(-0.19%)
Sep 18, 2014 4.878 4.890 4.877 4.890 103,390 +0.02(+0.37%)
Sep 17, 2014 4.860 4.872 4.854 4.872 171,653 +0.01(+0.25%)
Sep 16, 2014 4.848 4.866 4.830 4.860 135,657 +0.01(+0.25%)
Sep 15, 2014 4.872 4.872 4.848 4.848 230,977 -0.02(-0.50%)
Sep 12, 2014 4.915 4.915 4.872 4.872 210,464 -0.04(-0.86%)
Sep 11, 2014 4.945 4.945 4.909 4.915 117,577 -0.04(-0.86%)
Sep 10, 2014 4.927 4.957 4.927 4.957 142,965 +0.03(+0.71%)
Sep 09, 2014 4.916 4.922 4.904 4.922 130,490 +0.02(+0.37%)
Sep 08, 2014 4.922 4.922 4.898 4.904 162,075 -0.01(-0.12%)
Sep 05, 2014 4.904 4.904 4.898 4.910 105,705 +0.01(+0.12%)
Sep 04, 2014 4.916 4.928 4.898 4.904 215,544 -0.01(-0.25%)
Sep 03, 2014 4.928 4.928 4.910 4.916 139,236 -0.01(-0.12%)
Sep 02, 2014 4.934 4.936 4.910 4.922 216,834 -0.02(-0.37%)
Aug 29, 2014 4.928 4.940 4.940 4.940 219,652 +0.01(+0.27%)
Aug 28, 2014 4.904 4.928 4.886 4.927 244,669 +0.02(+0.34%)
Aug 27, 2014 4.892 4.910 4.892 4.910 180,665 +0.02(+0.37%)
Aug 26, 2014 4.856 4.892 4.844 4.892 183,578 +0.05(+1.00%)
Aug 25, 2014 4.874 4.874 4.844 4.844 182,767 -0.02(-0.50%)
Aug 22, 2014 4.862 4.874 4.856 4.868 130,360 +0.01(+0.12%)
Aug 21, 2014 4.868 4.886 4.862 4.862 145,405 +0.00(+0.00%)
Aug 20, 2014 4.874 4.879 4.862 4.862 128,305 -0.01(-0.25%)
Aug 19, 2014 4.898 4.910 4.874 4.874 166,420 -0.01(-0.12%)
Aug 18, 2014 4.904 4.904 4.880 4.880 96,315 -0.02(-0.49%)
Aug 15, 2014 4.898 4.916 4.892 4.904 132,332 +0.01(+0.12%)
Aug 14, 2014 4.892 4.898 4.886 4.898 55,181 +0.02(+0.37%)
Aug 13, 2014 4.892 4.892 4.874 4.880 109,267 -0.01(-0.12%)
Aug 12, 2014 4.886 4.892 4.868 4.886 86,244 +0.01(+0.25%)
Aug 11, 2014 4.874 4.892 4.874 4.874 188,583 +0.01(+0.22%)
Aug 08, 2014 4.858 4.875 4.852 4.864 136,903 +0.01(+0.25%)
Aug 07, 2014 4.816 4.858 4.810 4.852 136,710 +0.02(+0.50%)
Aug 06, 2014 4.750 4.828 4.750 4.828 146,671 +0.07(+1.51%)
Aug 05, 2014 4.780 4.786 4.756 4.756 221,203 -0.03(-0.56%)
Aug 04, 2014 4.804 4.816 4.768 4.782 196,028 -0.02(-0.44%)
Aug 01, 2014 4.804 4.821 4.792 4.804 142,896 +0.00(+0.00%)
Jul 31, 2014 4.810 4.834 4.792 4.804 282,468 -0.01(-0.25%)
Jul 30, 2014 4.864 4.864 4.804 4.816 305,945 -0.04(-0.86%)
Jul 29, 2014 4.864 4.875 4.858 4.858 191,901 -0.01(-0.12%)
Jul 28, 2014 4.870 4.881 4.864 4.864 101,785 +0.00(+0.00%)
Jul 25, 2014 4.864 4.887 4.864 4.864 68,523 +0.00(+0.00%)
Jul 24, 2014 4.870 4.875 4.834 4.864 199,784 -0.01(-0.25%)
Jul 23, 2014 4.870 4.893 4.870 4.875 244,315 +0.00(+0.00%)
Jul 22, 2014 4.893 4.893 4.864 4.875 188,955 -0.03(-0.61%)
Jul 21, 2014 4.881 4.905 4.881 4.905 155,623 +0.03(+0.61%)
Jul 18, 2014 4.858 4.887 4.858 4.875 127,473 +0.02(+0.49%)
Jul 17, 2014 4.864 4.890 4.852 4.852 84,526 +0.00(+0.00%)
Jul 16, 2014 4.852 4.864 4.834 4.852 180,185 -0.01(-0.25%)
Jul 15, 2014 4.905 4.917 4.852 4.864 200,739 -0.04(-0.86%)
Jul 14, 2014 4.911 4.929 4.905 4.905 199,909 +0.01(+0.12%)
Jul 11, 2014 4.881 4.911 4.875 4.899 116,608 +0.01(+0.25%)
Jul 10, 2014 4.893 4.902 4.881 4.887 157,997 -0.01(-0.15%)
Jul 09, 2014 4.871 4.901 4.841 4.895 140,033 +0.01(+0.12%)
Jul 08, 2014 4.871 4.903 4.853 4.889 127,989 +0.02(+0.49%)
Jul 07, 2014 4.776 4.877 4.770 4.865 190,640 +0.07(+1.49%)
Jul 03, 2014 4.883 4.794 4.794 4.794 321,356 -0.08(-1.71%)
Jul 02, 2014 4.925 4.925 4.877 4.877 158,853 -0.06(-1.21%)
Jul 01, 2014 4.937 4.949 4.931 4.937 147,272 -0.01(-0.12%)
Jun 30, 2014 4.937 4.961 4.925 4.943 206,508 +0.02(+0.36%)
Jun 27, 2014 4.931 4.943 4.925 4.925 98,146 -0.01(-0.24%)
Jun 26, 2014 4.907 4.943 4.907 4.937 139,362 +0.02(+0.49%)
Jun 25, 2014 4.877 4.919 4.877 4.913 240,135 +0.04(+0.73%)
Jun 24, 2014 4.865 4.889 4.865 4.877 296,480 -0.02(-0.49%)
Jun 23, 2014 4.883 4.901 4.877 4.901 114,720 +0.01(+0.12%)
Jun 20, 2014 4.859 4.895 4.859 4.895 156,282 +0.02(+0.49%)
Jun 19, 2014 4.865 4.877 4.853 4.871 156,423 +0.01(+0.25%)
Jun 18, 2014 4.817 4.871 4.817 4.859 166,446 +0.04(+0.87%)
Jun 17, 2014 4.800 4.835 4.800 4.817 183,032 +0.01(+0.25%)
Jun 16, 2014 4.823 4.835 4.806 4.806 219,064 -0.02(-0.37%)
Jun 13, 2014 4.847 4.847 4.817 4.823 164,215 -0.01(-0.25%)
Jun 12, 2014 4.835 4.853 4.829 4.835 172,801 -0.01(-0.25%)
Jun 11, 2014 4.853 4.865 4.835 4.847 190,974 -0.00(-0.03%)
Jun 10, 2014 4.837 4.855 4.807 4.849 282,714 +0.00(+0.00%)
Jun 06, 2014 4.790 4.855 4.790 4.849 183,915 +0.05(+1.11%)
Jun 05, 2014 4.784 4.807 4.742 4.795 253,387 +0.01(+0.14%)
Jun 04, 2014 4.837 4.843 4.778 4.789 331,076 -0.05(-1.00%)
Jun 03, 2014 4.849 4.855 4.831 4.837 246,317 -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.