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 )

5.715 +0.005 (+0.09%)
Streaming Delayed Price Updated: 12:13 PM EDT, May 6, 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 31, 2016 5.865 5.865 5.791 5.798 233,943 -0.07(-1.15%)
May 27, 2016 5.852 5.865 5.865 5.865 114,344 +0.01(+0.14%)
May 26, 2016 5.859 5.879 5.845 5.857 104,014 +0.01(+0.20%)
May 25, 2016 5.832 5.852 5.818 5.845 180,991 +0.01(+0.23%)
May 24, 2016 5.798 5.832 5.791 5.832 158,036 +0.04(+0.70%)
May 23, 2016 5.778 5.811 5.764 5.791 188,331 +0.03(+0.58%)
May 20, 2016 5.758 5.811 5.737 5.758 247,262 +0.03(+0.47%)
May 19, 2016 5.818 5.825 5.690 5.731 538,833 -0.11(-1.96%)
May 18, 2016 5.879 5.892 5.845 5.845 322,664 -0.01(-0.23%)
May 17, 2016 5.926 5.939 5.852 5.859 391,364 -0.05(-0.80%)
May 16, 2016 5.939 5.939 5.906 5.906 91,578 -0.03(-0.57%)
May 13, 2016 5.892 5.946 5.892 5.939 134,103 +0.05(+0.92%)
May 12, 2016 5.939 5.946 5.879 5.886 242,836 -0.03(-0.57%)
May 11, 2016 5.987 5.987 5.912 5.919 160,394 -0.05(-0.89%)
May 10, 2016 5.972 5.972 5.952 5.972 169,102 +0.01(+0.11%)
May 09, 2016 5.932 5.979 5.932 5.965 187,655 +0.01(+0.23%)
May 06, 2016 5.965 5.992 5.932 5.952 168,425 +0.00(+0.00%)
May 05, 2016 5.965 5.972 5.939 5.952 140,281 +0.00(+0.00%)
May 04, 2016 5.972 5.972 5.925 5.952 94,654 -0.01(-0.11%)
May 03, 2016 5.932 5.959 5.932 5.959 157,415 +0.02(+0.34%)
May 02, 2016 5.918 5.952 5.898 5.939 202,292 +0.04(+0.68%)
Apr 29, 2016 5.918 5.939 5.892 5.898 158,287 -0.01(-0.23%)
Apr 28, 2016 5.865 5.925 5.858 5.912 150,765 +0.03(+0.46%)
Apr 27, 2016 5.865 5.885 5.858 5.885 119,889 +0.02(+0.34%)
Apr 26, 2016 5.851 5.865 5.838 5.865 64,281 +0.02(+0.34%)
Apr 25, 2016 5.858 5.865 5.825 5.845 182,452 -0.02(-0.34%)
Apr 22, 2016 5.831 5.872 5.825 5.865 153,698 +0.05(+0.81%)
Apr 21, 2016 5.845 5.851 5.818 5.818 81,739 -0.03(-0.46%)
Apr 20, 2016 5.851 5.865 5.831 5.845 155,438 +0.00(+0.00%)
Apr 19, 2016 5.858 5.858 5.826 5.845 90,000 +0.01(+0.23%)
Apr 18, 2016 5.798 5.918 5.791 5.831 147,093 +0.05(+0.81%)
Apr 15, 2016 5.771 5.784 5.751 5.784 141,666 +0.04(+0.70%)
Apr 14, 2016 5.778 5.778 5.731 5.744 98,383 -0.01(-0.23%)
Apr 13, 2016 5.798 5.805 5.751 5.758 82,625 -0.03(-0.46%)
Apr 12, 2016 5.778 5.818 5.771 5.784 160,686 +0.03(+0.47%)
Apr 11, 2016 5.771 5.798 5.758 5.758 104,792 -0.01(-0.10%)
Apr 08, 2016 5.803 5.830 5.763 5.763 169,755 -0.03(-0.58%)
Apr 07, 2016 5.770 5.897 5.770 5.797 99,064 +0.03(+0.46%)
Apr 06, 2016 5.783 5.797 5.743 5.770 125,641 +0.01(+0.12%)
Apr 05, 2016 5.763 5.797 5.717 5.763 166,751 +0.03(+0.47%)
Apr 04, 2016 5.710 5.770 5.690 5.737 201,053 +0.03(+0.58%)
Apr 01, 2016 5.683 5.730 5.683 5.703 115,125 +0.03(+0.47%)
Mar 31, 2016 5.683 5.737 5.677 5.677 268,288 +0.00(+0.00%)
Mar 30, 2016 5.663 5.677 5.657 5.677 86,635 +0.01(+0.24%)
Mar 29, 2016 5.643 5.683 5.630 5.663 149,157 +0.03(+0.59%)
Mar 28, 2016 5.690 5.697 5.630 5.630 155,701 -0.05(-0.82%)
Mar 24, 2016 5.690 5.677 5.677 5.677 95,645 -0.01(-0.23%)
Mar 23, 2016 5.683 5.690 5.681 5.690 41,959 +0.02(+0.35%)
Mar 22, 2016 5.663 5.697 5.657 5.670 143,180 -0.01(-0.12%)
Mar 21, 2016 5.663 5.677 5.637 5.677 58,169 +0.02(+0.35%)
Mar 18, 2016 5.657 5.690 5.657 5.657 125,052 -0.01(-0.12%)
Mar 17, 2016 5.657 5.683 5.643 5.663 121,845 +0.01(+0.12%)
Mar 16, 2016 5.623 5.657 5.617 5.657 141,894 +0.04(+0.71%)
Mar 15, 2016 5.677 5.677 5.617 5.617 100,929 -0.05(-0.94%)
Mar 14, 2016 5.670 5.683 5.643 5.670 102,414 +0.02(+0.35%)
Mar 11, 2016 5.630 5.670 5.630 5.650 168,934 +0.02(+0.36%)
Mar 10, 2016 5.643 5.657 5.623 5.630 105,167 -0.01(-0.12%)
Mar 09, 2016 5.657 5.657 5.623 5.637 88,713 -0.01(-0.10%)
Mar 08, 2016 5.622 5.662 5.609 5.642 186,426 +0.02(+0.35%)
Mar 07, 2016 5.596 5.622 5.582 5.622 143,659 +0.03(+0.47%)
Mar 04, 2016 5.616 5.616 5.596 5.596 105,534 -0.01(-0.12%)
Mar 03, 2016 5.602 5.622 5.596 5.602 115,730 -0.01(-0.24%)
Mar 02, 2016 5.622 5.622 5.576 5.616 101,062 +0.00(+0.00%)
Mar 01, 2016 5.589 5.636 5.589 5.616 194,275 +0.04(+0.71%)
Feb 29, 2016 5.549 5.602 5.536 5.576 187,468 +0.05(+0.96%)
Feb 26, 2016 5.563 5.569 5.516 5.523 164,103 -0.03(-0.48%)
Feb 25, 2016 5.563 5.576 5.549 5.549 87,367 +0.00(+0.00%)
Feb 24, 2016 5.576 5.602 5.529 5.549 178,813 -0.02(-0.36%)
Feb 23, 2016 5.529 5.569 5.516 5.569 166,056 +0.06(+1.08%)
Feb 22, 2016 5.549 5.556 5.509 5.509 160,550 -0.05(-0.84%)
Feb 19, 2016 5.536 5.563 5.516 5.556 102,640 +0.03(+0.60%)
Feb 18, 2016 5.529 5.549 5.503 5.523 126,934 +0.03(+0.48%)
Feb 17, 2016 5.503 5.549 5.483 5.496 184,458 -0.01(-0.12%)
Feb 16, 2016 5.543 5.543 5.470 5.503 217,541 -0.05(-0.84%)
Feb 12, 2016 5.649 5.549 5.549 5.549 363,066 -0.09(-1.53%)
Feb 11, 2016 5.649 5.662 5.596 5.636 215,186 +0.01(+0.24%)
Feb 10, 2016 5.636 5.655 5.609 5.622 169,505 +0.01(+0.14%)
Feb 09, 2016 5.601 5.621 5.588 5.615 142,096 +0.02(+0.35%)
Feb 08, 2016 5.595 5.601 5.562 5.595 136,183 +0.01(+0.24%)
Feb 05, 2016 5.549 5.582 5.549 5.582 138,393 +0.03(+0.60%)
Feb 04, 2016 5.542 5.549 5.529 5.549 126,208 +0.01(+0.24%)
Feb 03, 2016 5.529 5.542 5.516 5.535 177,328 +0.03(+0.48%)
Feb 02, 2016 5.509 5.529 5.502 5.509 149,953 +0.01(+0.24%)
Feb 01, 2016 5.483 5.509 5.476 5.496 139,512 +0.02(+0.36%)
Jan 29, 2016 5.469 5.489 5.450 5.476 198,368 +0.03(+0.61%)
Jan 28, 2016 5.423 5.436 5.423 5.443 122,867 +0.04(+0.73%)
Jan 27, 2016 5.430 5.450 5.403 5.403 114,229 -0.01(-0.24%)
Jan 26, 2016 5.403 5.443 5.397 5.417 222,813 +0.03(+0.61%)
Jan 25, 2016 5.443 5.469 5.383 5.383 121,486 -0.05(-0.97%)
Jan 22, 2016 5.469 5.496 5.417 5.436 364,077 -0.01(-0.12%)
Jan 21, 2016 5.417 5.450 5.417 5.443 107,334 +0.05(+0.86%)
Jan 20, 2016 5.410 5.423 5.344 5.397 152,627 -0.01(-0.12%)
Jan 19, 2016 5.483 5.489 5.403 5.403 139,359 -0.07(-1.21%)
Jan 15, 2016 5.403 5.469 5.469 5.469 280,826 +0.05(+0.98%)
Jan 14, 2016 5.410 5.423 5.397 5.417 89,766 +0.02(+0.37%)
Jan 13, 2016 5.456 5.456 5.397 5.397 116,285 -0.05(-0.83%)
Jan 12, 2016 5.389 5.455 5.389 5.442 179,078 +0.07(+1.22%)
Jan 11, 2016 5.396 5.409 5.376 5.376 202,037 -0.04(-0.73%)
Jan 08, 2016 5.429 5.429 5.389 5.416 71,669 -0.01(-0.12%)
Jan 07, 2016 5.435 5.449 5.402 5.422 176,210 -0.01(-0.24%)
Jan 06, 2016 5.396 5.435 5.376 5.435 171,572 +0.05(+0.98%)
Jan 05, 2016 5.350 5.402 5.350 5.383 148,433 +0.03(+0.61%)
Jan 04, 2016 5.291 5.356 5.291 5.350 171,131 +0.05(+0.87%)
Dec 31, 2015 5.350 5.304 5.304 5.304 238,269 -0.03(-0.49%)
Dec 30, 2015 5.291 5.337 5.291 5.330 145,706 +0.04(+0.75%)
Dec 29, 2015 5.304 5.310 5.284 5.291 146,389 -0.02(-0.37%)
Dec 28, 2015 5.284 5.310 5.264 5.310 144,113 +0.03(+0.50%)
Dec 24, 2015 5.291 5.284 5.284 5.284 88,552 +0.01(+0.12%)
Dec 23, 2015 5.278 5.291 5.264 5.278 194,918 +0.00(+0.00%)
Dec 22, 2015 5.284 5.284 5.238 5.278 121,464 +0.01(+0.12%)
Dec 21, 2015 5.238 5.278 5.238 5.271 224,554 +0.05(+0.88%)
Dec 18, 2015 5.238 5.245 5.225 5.225 300,654 -0.01(-0.25%)
Dec 17, 2015 5.218 5.264 5.218 5.238 193,669 +0.05(+0.89%)
Dec 16, 2015 5.212 5.218 5.186 5.192 135,482 -0.01(-0.25%)
Dec 15, 2015 5.186 5.212 5.173 5.205 109,496 +0.05(+0.89%)
Dec 14, 2015 5.232 5.232 5.159 5.159 141,715 -0.07(-1.26%)
Dec 11, 2015 5.232 5.238 5.179 5.225 161,356 -0.01(-0.13%)
Dec 10, 2015 5.238 5.238 5.199 5.232 102,013 +0.01(+0.13%)
Dec 09, 2015 5.258 5.258 5.205 5.225 163,350 -0.02(-0.36%)
Dec 08, 2015 5.191 5.257 5.185 5.244 301,987 +0.06(+1.14%)
Dec 07, 2015 5.185 5.191 5.172 5.185 89,127 -0.01(-0.25%)
Dec 04, 2015 5.165 5.198 5.165 5.198 157,361 +0.02(+0.38%)
Dec 03, 2015 5.211 5.211 5.172 5.178 141,339 -0.03(-0.50%)
Dec 02, 2015 5.244 5.244 5.198 5.205 103,149 -0.04(-0.75%)
Dec 01, 2015 5.205 5.244 5.198 5.244 175,460 +0.05(+0.88%)
Nov 30, 2015 5.211 5.224 5.172 5.198 139,289 +0.01(+0.25%)
Nov 27, 2015 5.218 5.224 5.159 5.185 71,760 -0.02(-0.38%)
Nov 25, 2015 5.185 5.205 5.205 5.205 86,259 +0.01(+0.13%)
Nov 24, 2015 5.218 5.231 5.191 5.198 123,717 +0.01(+0.13%)
Nov 23, 2015 5.172 5.224 5.172 5.191 201,907 +0.01(+0.25%)
Nov 20, 2015 5.191 5.191 5.165 5.178 82,529 +0.00(+0.00%)
Nov 19, 2015 5.198 5.198 5.172 5.178 65,724 -0.01(-0.25%)
Nov 18, 2015 5.211 5.211 5.165 5.191 184,553 -0.02(-0.38%)
Nov 17, 2015 5.224 5.231 5.185 5.211 131,904 +0.00(+0.00%)
Nov 16, 2015 5.257 5.270 5.211 5.211 127,202 -0.03(-0.62%)
Nov 13, 2015 5.205 5.257 5.191 5.244 207,884 +0.05(+1.01%)
Nov 12, 2015 5.165 5.205 5.149 5.191 136,907 +0.01(+0.27%)
Nov 11, 2015 5.151 5.177 5.132 5.177 143,631 +0.03(+0.63%)
Nov 10, 2015 5.093 5.153 5.093 5.145 227,060 +0.03(+0.64%)
Nov 09, 2015 5.119 5.125 5.073 5.112 176,898 -0.01(-0.25%)
Nov 06, 2015 5.151 5.171 5.106 5.125 214,942 -0.05(-1.00%)
Nov 05, 2015 5.216 5.229 5.171 5.177 123,277 -0.06(-1.12%)
Nov 04, 2015 5.229 5.242 5.211 5.236 212,945 +0.01(+0.12%)
Nov 03, 2015 5.236 5.242 5.223 5.229 100,838 -0.01(-0.25%)
Nov 02, 2015 5.229 5.268 5.216 5.242 174,438 +0.03(+0.50%)
Oct 30, 2015 5.236 5.249 5.210 5.216 213,709 -0.01(-0.12%)
Oct 29, 2015 5.164 5.223 5.158 5.223 299,739 +0.08(+1.65%)
Oct 28, 2015 5.138 5.171 5.132 5.138 76,710 -0.01(-0.13%)
Oct 27, 2015 5.125 5.164 5.119 5.145 149,090 +0.00(+0.00%)
Oct 26, 2015 5.125 5.177 5.125 5.145 181,406 +0.02(+0.38%)
Oct 23, 2015 5.132 5.158 5.119 5.125 174,486 +0.01(+0.13%)
Oct 22, 2015 5.138 5.158 5.119 5.119 165,114 -0.01(-0.13%)
Oct 21, 2015 5.132 5.158 5.119 5.125 182,891 -0.01(-0.13%)
Oct 20, 2015 5.125 5.138 5.112 5.132 259,188 +0.01(+0.25%)
Oct 19, 2015 5.093 5.132 5.093 5.119 254,665 +0.04(+0.77%)
Oct 16, 2015 5.099 5.112 5.080 5.080 64,193 +0.00(+0.00%)
Oct 15, 2015 5.099 5.112 5.080 5.080 125,129 -0.04(-0.76%)
Oct 14, 2015 5.086 5.119 5.080 5.119 72,275 +0.05(+0.90%)
Oct 13, 2015 5.086 5.093 5.073 5.073 81,655 -0.02(-0.36%)
Oct 12, 2015 5.085 5.105 5.079 5.092 68,327 +0.02(+0.38%)
Oct 09, 2015 5.079 5.085 5.067 5.072 53,078 -0.01(-0.13%)
Oct 08, 2015 5.098 5.105 5.079 5.079 116,283 -0.03(-0.51%)
Oct 07, 2015 5.085 5.105 5.066 5.105 105,170 +0.03(+0.64%)
Oct 06, 2015 5.066 5.092 5.066 5.072 45,783 +0.01(+0.13%)
Oct 05, 2015 5.072 5.085 5.060 5.066 57,463 +0.01(+0.13%)
Oct 02, 2015 5.066 5.105 5.060 5.060 109,888 -0.01(-0.13%)
Oct 01, 2015 5.053 5.079 5.053 5.066 76,561 +0.01(+0.26%)
Sep 30, 2015 5.053 5.060 5.027 5.053 184,643 +0.01(+0.26%)
Sep 29, 2015 5.001 5.040 4.995 5.040 80,401 +0.04(+0.78%)
Sep 28, 2015 4.995 5.014 4.995 5.001 133,624 +0.00(+0.00%)
Sep 25, 2015 5.014 5.014 4.995 5.001 143,677 -0.01(-0.13%)
Sep 24, 2015 5.040 5.047 4.995 5.008 82,006 -0.02(-0.39%)
Sep 23, 2015 5.021 5.040 5.021 5.027 93,615 -0.01(-0.26%)
Sep 22, 2015 5.008 5.047 5.008 5.040 141,833 +0.01(+0.26%)
Sep 21, 2015 5.040 5.053 5.014 5.027 69,242 -0.01(-0.26%)
Sep 18, 2015 5.027 5.066 5.027 5.040 158,510 +0.00(+0.00%)
Sep 17, 2015 4.988 5.040 4.982 5.040 98,596 +0.05(+1.04%)
Sep 16, 2015 4.956 4.988 4.956 4.988 59,624 +0.05(+0.92%)
Sep 15, 2015 4.995 4.995 4.943 4.943 114,678 -0.03(-0.65%)
Sep 14, 2015 5.021 5.021 4.969 4.975 88,803 -0.05(-0.90%)
Sep 11, 2015 5.021 5.040 5.008 5.021 101,031 -0.01(-0.13%)
Sep 10, 2015 5.060 5.066 5.008 5.027 100,191 -0.03(-0.62%)
Sep 09, 2015 5.014 5.059 5.004 5.059 255,358 +0.06(+1.16%)
Sep 08, 2015 4.956 5.026 4.949 5.001 184,198 +0.03(+0.65%)
Sep 04, 2015 4.923 4.968 4.968 4.968 95,558 +0.03(+0.52%)
Sep 03, 2015 4.936 4.943 4.923 4.943 92,974 +0.02(+0.39%)
Sep 02, 2015 4.923 4.949 4.904 4.923 137,711 +0.00(+0.00%)
Sep 01, 2015 4.943 4.956 4.923 4.923 151,425 -0.01(-0.13%)
Aug 31, 2015 4.936 4.949 4.911 4.930 309,654 +0.02(+0.39%)
Aug 28, 2015 4.917 4.930 4.911 4.911 51,494 -0.01(-0.26%)
Aug 27, 2015 4.917 4.923 4.898 4.923 134,991 +0.02(+0.39%)
Aug 26, 2015 4.943 4.949 4.904 4.904 112,245 -0.04(-0.78%)
Aug 25, 2015 4.943 4.975 4.923 4.943 165,027 +0.01(+0.26%)
Aug 24, 2015 4.981 4.981 4.898 4.930 227,984 -0.07(-1.42%)
Aug 21, 2015 5.014 5.020 4.994 5.001 141,910 -0.01(-0.26%)
Aug 20, 2015 4.994 5.020 4.981 5.014 124,733 +0.03(+0.50%)
Aug 19, 2015 4.962 4.994 4.962 4.988 96,279 +0.01(+0.14%)
Aug 18, 2015 4.994 4.994 4.962 4.981 63,844 -0.01(-0.13%)
Aug 17, 2015 4.981 4.994 4.981 4.988 61,497 +0.01(+0.26%)
Aug 14, 2015 4.981 4.988 4.975 4.975 49,981 -0.01(-0.13%)
Aug 13, 2015 4.994 5.001 4.968 4.981 49,553 +0.00(+0.00%)
Aug 12, 2015 5.001 5.020 4.981 4.981 146,652 -0.02(-0.39%)
Aug 11, 2015 4.956 5.001 4.943 5.001 122,447 +0.05(+0.93%)
Aug 10, 2015 4.955 4.967 4.929 4.955 249,220 +0.00(+0.00%)
Aug 07, 2015 4.948 4.967 4.935 4.955 78,441 -0.01(-0.13%)
Aug 06, 2015 4.955 4.961 4.929 4.961 119,811 +0.01(+0.13%)
Aug 05, 2015 4.974 4.974 4.929 4.955 189,126 -0.01(-0.26%)
Aug 04, 2015 4.967 4.987 4.961 4.967 122,121 -0.01(-0.13%)
Aug 03, 2015 4.974 4.987 4.955 4.974 158,698 +0.00(+0.00%)
Jul 31, 2015 4.967 4.993 4.943 4.974 188,000 +0.03(+0.65%)
Jul 30, 2015 4.961 4.961 4.923 4.942 76,527 -0.01(-0.13%)
Jul 29, 2015 4.967 4.967 4.942 4.948 78,694 -0.01(-0.26%)
Jul 28, 2015 4.980 4.980 4.935 4.961 156,408 -0.02(-0.39%)
Jul 27, 2015 4.961 4.980 4.961 4.980 110,316 +0.01(+0.13%)
Jul 24, 2015 4.910 4.974 4.897 4.974 240,184 +0.07(+1.44%)
Jul 23, 2015 4.910 4.910 4.884 4.903 85,483 -0.02(-0.39%)
Jul 22, 2015 4.897 4.923 4.891 4.923 72,171 +0.03(+0.52%)
Jul 21, 2015 4.903 4.910 4.878 4.897 155,185 -0.03(-0.65%)
Jul 20, 2015 4.903 4.929 4.903 4.929 158,778 +0.03(+0.52%)
Jul 17, 2015 4.929 4.942 4.903 4.903 64,389 -0.04(-0.78%)
Jul 16, 2015 4.935 4.942 4.916 4.942 95,180 +0.01(+0.26%)
Jul 15, 2015 4.891 4.930 4.884 4.929 202,715 +0.02(+0.39%)
Jul 14, 2015 4.903 4.916 4.897 4.910 83,048 +0.00(+0.00%)
Jul 13, 2015 4.935 4.935 4.897 4.910 207,302 -0.03(-0.63%)
Jul 10, 2015 4.934 4.941 4.909 4.941 79,617 +0.00(+0.00%)
Jul 09, 2015 4.941 4.947 4.921 4.941 57,630 -0.01(-0.26%)
Jul 08, 2015 4.934 4.960 4.934 4.954 64,560 +0.01(+0.26%)
Jul 07, 2015 4.909 4.947 4.909 4.941 61,569 +0.04(+0.91%)
Jul 06, 2015 4.890 4.903 4.871 4.896 97,419 +0.01(+0.13%)
Jul 02, 2015 4.884 4.890 4.890 4.890 94,548 +0.02(+0.39%)
Jul 01, 2015 4.884 4.903 4.871 4.871 109,133 -0.01(-0.26%)
Jun 30, 2015 4.903 4.903 4.864 4.884 226,538 +0.02(+0.39%)
Jun 29, 2015 4.909 4.909 4.864 4.864 112,750 -0.04(-0.91%)
Jun 26, 2015 4.947 4.947 4.909 4.909 87,438 -0.04(-0.77%)
Jun 25, 2015 4.941 4.960 4.934 4.947 112,527 -0.02(-0.38%)
Jun 24, 2015 4.985 4.985 4.954 4.966 76,397 -0.01(-0.26%)
Jun 23, 2015 4.960 5.005 4.954 4.979 104,889 +0.02(+0.39%)
Jun 22, 2015 4.985 4.985 4.960 4.960 122,806 -0.03(-0.68%)
Jun 19, 2015 4.998 5.011 4.992 4.994 93,125 -0.01(-0.21%)
Jun 18, 2015 4.979 5.005 4.966 5.005 78,071 +0.03(+0.64%)
Jun 17, 2015 4.960 4.979 4.960 4.973 105,418 +0.01(+0.13%)
Jun 16, 2015 4.966 4.985 4.941 4.966 163,800 +0.00(+0.00%)
Jun 15, 2015 4.966 4.979 4.928 4.966 126,176 +0.02(+0.39%)
Jun 12, 2015 4.903 4.966 4.903 4.947 161,084 +0.04(+0.91%)
Jun 11, 2015 4.845 4.915 4.845 4.903 184,538 +0.07(+1.45%)
Jun 10, 2015 4.903 4.915 4.826 4.833 400,881 -0.08(-1.56%)
Jun 09, 2015 4.884 4.909 4.845 4.909 294,817 +0.01(+0.15%)
Jun 08, 2015 4.959 4.959 4.889 4.902 204,740 -0.06(-1.15%)
Jun 05, 2015 4.952 4.959 4.940 4.959 211,208 -0.02(-0.38%)
Jun 04, 2015 4.984 4.990 4.952 4.978 127,210 -0.01(-0.13%)
Jun 03, 2015 4.990 4.997 4.971 4.984 166,500 -0.01(-0.13%)
Jun 02, 2015 5.022 5.022 4.990 4.990 105,064 -0.03(-0.63%)
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.