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 (%)
Feb 26, 2010 3.556 3.587 3.529 3.578 228,290 +0.04(+1.25%)
Feb 25, 2010 3.498 3.542 3.489 3.534 180,193 +0.02(+0.63%)
Feb 24, 2010 3.489 3.529 3.463 3.511 202,010 -0.00(-0.13%)
Feb 23, 2010 3.458 3.516 3.458 3.516 153,572 +0.05(+1.53%)
Feb 22, 2010 3.525 3.534 3.445 3.463 238,855 -0.08(-2.37%)
Feb 19, 2010 3.511 3.578 3.511 3.547 146,372 +0.01(+0.25%)
Feb 18, 2010 3.534 3.596 3.503 3.538 286,997 +0.00(+0.00%)
Feb 17, 2010 3.503 3.560 3.503 3.538 164,459 +0.02(+0.63%)
Feb 16, 2010 3.445 3.525 3.445 3.516 339,587 +0.06(+1.66%)
Feb 12, 2010 3.445 3.458 3.458 3.458 102,075 +0.01(+0.26%)
Feb 11, 2010 3.441 3.467 3.436 3.449 111,215 +0.00(+0.13%)
Feb 10, 2010 3.458 3.467 3.432 3.445 204,341 +0.00(+0.06%)
Feb 09, 2010 3.513 3.513 3.443 3.443 508,751 -0.07(-2.00%)
Feb 08, 2010 3.566 3.588 3.509 3.513 264,932 -0.05(-1.37%)
Feb 05, 2010 3.509 3.575 3.469 3.562 175,300 +0.03(+0.75%)
Feb 04, 2010 3.549 3.549 3.518 3.535 256,641 -0.01(-0.37%)
Feb 03, 2010 3.579 3.579 3.540 3.549 247,817 -0.01(-0.37%)
Feb 02, 2010 3.566 3.584 3.557 3.562 199,175 -0.00(-0.12%)
Feb 01, 2010 3.491 3.579 3.491 3.566 210,593 +0.05(+1.50%)
Jan 29, 2010 3.491 3.531 3.452 3.514 248,532 +0.01(+0.25%)
Jan 28, 2010 3.509 3.518 3.504 3.505 197,008 -0.01(-0.36%)
Jan 27, 2010 3.500 3.518 3.491 3.518 294,162 +0.02(+0.50%)
Jan 26, 2010 3.447 3.509 3.447 3.500 183,109 +0.02(+0.63%)
Jan 25, 2010 3.478 3.513 3.456 3.478 289,349 +0.00(+0.13%)
Jan 22, 2010 3.421 3.487 3.421 3.474 134,120 +0.04(+1.15%)
Jan 21, 2010 3.460 3.478 3.421 3.434 223,254 -0.03(-0.89%)
Jan 20, 2010 3.469 3.500 3.452 3.465 135,292 -0.02(-0.63%)
Jan 19, 2010 3.447 3.500 3.447 3.487 182,712 +0.04(+1.15%)
Jan 15, 2010 3.456 3.447 3.447 3.447 129,241 -0.01(-0.38%)
Jan 14, 2010 3.491 3.491 3.456 3.460 199,940 -0.04(-1.01%)
Jan 13, 2010 3.460 3.513 3.460 3.496 214,257 +0.02(+0.63%)
Jan 12, 2010 3.456 3.509 3.456 3.474 299,986 +0.01(+0.38%)
Jan 11, 2010 3.465 3.478 3.456 3.460 194,083 +0.00(+0.13%)
Jan 08, 2010 3.447 3.456 3.434 3.456 184,325 +0.00(+0.13%)
Jan 07, 2010 3.425 3.452 3.412 3.452 185,392 +0.04(+1.29%)
Jan 06, 2010 3.386 3.434 3.386 3.408 187,450 +0.01(+0.39%)
Jan 05, 2010 3.377 3.399 3.368 3.394 71,071 +0.01(+0.39%)
Jan 04, 2010 3.390 3.408 3.372 3.381 176,345 -0.00(-0.13%)
Dec 31, 2009 3.350 3.386 3.386 3.386 195,793 +0.06(+1.72%)
Dec 30, 2009 3.337 3.346 3.320 3.328 150,551 -0.03(-0.79%)
Dec 29, 2009 3.328 3.359 3.328 3.355 154,806 +0.02(+0.66%)
Dec 28, 2009 3.324 3.346 3.324 3.333 106,696 +0.01(+0.40%)
Dec 24, 2009 3.315 3.333 3.306 3.320 81,560 +0.01(+0.27%)
Dec 23, 2009 3.306 3.328 3.302 3.311 122,618 +0.00(+0.00%)
Dec 22, 2009 3.328 3.333 3.302 3.311 128,583 -0.01(-0.40%)
Dec 21, 2009 3.355 3.359 3.311 3.324 269,845 -0.03(-0.79%)
Dec 18, 2009 3.346 3.372 3.333 3.350 243,412 +0.00(+0.00%)
Dec 17, 2009 3.350 3.368 3.346 3.350 194,151 -0.01(-0.26%)
Dec 16, 2009 3.364 3.386 3.337 3.359 220,442 -0.02(-0.52%)
Dec 15, 2009 3.421 3.421 3.350 3.377 250,922 -0.04(-1.29%)
Dec 14, 2009 3.372 3.425 3.364 3.421 207,327 +0.02(+0.52%)
Dec 11, 2009 3.368 3.412 3.346 3.403 216,163 +0.03(+0.91%)
Dec 10, 2009 3.364 3.380 3.346 3.372 175,153 +0.01(+0.39%)
Dec 09, 2009 3.430 3.430 3.355 3.359 194,182 -0.07(-2.13%)
Dec 08, 2009 3.430 3.452 3.399 3.432 147,955 +0.02(+0.47%)
Dec 07, 2009 3.416 3.443 3.412 3.416 153,554 -0.02(-0.64%)
Dec 04, 2009 3.386 3.452 3.384 3.438 213,362 +0.03(+0.90%)
Dec 03, 2009 3.355 3.408 3.350 3.408 241,950 +0.05(+1.44%)
Dec 02, 2009 3.320 3.364 3.315 3.359 276,559 +0.04(+1.19%)
Dec 01, 2009 3.333 3.342 3.315 3.320 258,806 -0.02(-0.53%)
Nov 30, 2009 3.381 3.381 3.328 3.337 304,638 +0.00(+0.13%)
Nov 27, 2009 3.328 3.342 3.315 3.333 121,298 -0.01(-0.40%)
Nov 25, 2009 3.355 3.386 3.311 3.346 201,530 -0.02(-0.65%)
Nov 24, 2009 3.302 3.386 3.302 3.368 193,242 +0.05(+1.46%)
Nov 23, 2009 3.293 3.333 3.262 3.320 176,109 +0.04(+1.34%)
Nov 20, 2009 3.254 3.276 3.245 3.276 197,449 +0.02(+0.54%)
Nov 19, 2009 3.258 3.267 3.227 3.258 196,100 -0.02(-0.54%)
Nov 18, 2009 3.267 3.298 3.258 3.276 188,509 +0.01(+0.27%)
Nov 17, 2009 3.258 3.276 3.249 3.267 155,299 +0.00(+0.00%)
Nov 16, 2009 3.245 3.271 3.245 3.267 137,900 +0.01(+0.41%)
Nov 13, 2009 3.249 3.276 3.227 3.254 196,749 +0.00(+0.14%)
Nov 12, 2009 3.262 3.280 3.232 3.249 262,233 -0.04(-1.20%)
Nov 11, 2009 3.315 3.331 3.280 3.289 233,380 -0.03(-0.93%)
Nov 10, 2009 3.293 3.324 3.284 3.320 196,538 -0.00(-0.13%)
Nov 09, 2009 3.284 3.337 3.254 3.324 244,893 +0.04(+1.26%)
Nov 06, 2009 3.289 3.311 3.271 3.283 127,760 -0.01(-0.32%)
Nov 05, 2009 3.236 3.298 3.236 3.293 281,912 +0.05(+1.63%)
Nov 04, 2009 3.245 3.258 3.223 3.240 202,309 -0.01(-0.40%)
Nov 03, 2009 3.232 3.254 3.232 3.254 114,291 +0.00(+0.14%)
Nov 02, 2009 3.223 3.254 3.214 3.249 173,924 +0.02(+0.68%)
Oct 30, 2009 3.267 3.271 3.196 3.227 211,440 -0.01(-0.41%)
Oct 29, 2009 3.214 3.249 3.214 3.240 157,897 +0.04(+1.10%)
Oct 28, 2009 3.254 3.262 3.196 3.205 148,394 -0.05(-1.49%)
Oct 27, 2009 3.254 3.262 3.231 3.254 151,530 +0.02(+0.68%)
Oct 26, 2009 3.236 3.245 3.214 3.232 220,540 +0.00(+0.14%)
Oct 23, 2009 3.223 3.240 3.223 3.227 222,161 -0.03(-0.95%)
Oct 22, 2009 3.276 3.276 3.249 3.258 126,584 -0.01(-0.40%)
Oct 21, 2009 3.293 3.324 3.262 3.271 169,061 -0.03(-0.93%)
Oct 20, 2009 3.254 3.315 3.240 3.302 441,829 +0.07(+2.32%)
Oct 19, 2009 3.196 3.262 3.187 3.227 170,008 +0.01(+0.41%)
Oct 16, 2009 3.161 3.214 3.161 3.214 94,332 +0.05(+1.53%)
Oct 15, 2009 3.165 3.214 3.126 3.165 406,421 -0.05(-1.51%)
Oct 14, 2009 3.271 3.311 3.192 3.214 400,286 -0.11(-3.18%)
Oct 13, 2009 3.232 3.355 3.232 3.320 256,482 +0.07(+2.31%)
Oct 12, 2009 3.316 3.337 3.104 3.245 826,579 -0.13(-3.79%)
Oct 09, 2009 3.474 3.474 3.368 3.372 272,205 -0.12(-3.40%)
Oct 08, 2009 3.487 3.500 3.474 3.491 107,075 -0.00(-0.05%)
Oct 07, 2009 3.452 3.496 3.434 3.493 241,232 +0.05(+1.33%)
Oct 06, 2009 3.456 3.456 3.421 3.447 142,967 +0.01(+0.38%)
Oct 05, 2009 3.434 3.443 3.412 3.434 162,129 +0.02(+0.52%)
Oct 02, 2009 3.368 3.438 3.368 3.416 268,243 +0.04(+1.04%)
Oct 01, 2009 3.421 3.425 3.372 3.381 153,897 -0.02(-0.52%)
Sep 30, 2009 3.491 3.491 3.381 3.399 294,503 +0.00(+0.13%)
Sep 29, 2009 3.333 3.443 3.324 3.394 468,209 +0.05(+1.45%)
Sep 28, 2009 3.346 3.372 3.328 3.346 157,191 +0.00(+0.13%)
Sep 25, 2009 3.368 3.377 3.333 3.342 218,205 -0.01(-0.39%)
Sep 24, 2009 3.399 3.403 3.350 3.355 237,577 -0.03(-0.78%)
Sep 23, 2009 3.359 3.394 3.337 3.381 178,669 +0.03(+0.79%)
Sep 22, 2009 3.425 3.425 3.342 3.355 156,975 +0.00(+0.00%)
Sep 21, 2009 3.394 3.394 3.350 3.355 209,737 -0.03(-0.91%)
Sep 18, 2009 3.355 3.399 3.346 3.386 153,159 +0.02(+0.52%)
Sep 17, 2009 3.372 3.386 3.350 3.368 119,452 +0.01(+0.26%)
Sep 16, 2009 3.333 3.372 3.320 3.359 221,973 +0.02(+0.66%)
Sep 15, 2009 3.298 3.337 3.298 3.337 158,138 +0.03(+0.80%)
Sep 14, 2009 3.280 3.315 3.271 3.311 194,037 +0.02(+0.67%)
Sep 11, 2009 3.324 3.324 3.276 3.289 173,690 -0.03(-0.80%)
Sep 10, 2009 3.333 3.333 3.276 3.315 197,567 -0.02(-0.66%)
Sep 09, 2009 3.386 3.390 3.315 3.337 208,201 -0.06(-1.69%)
Sep 08, 2009 3.359 3.394 3.348 3.394 190,705 +0.04(+1.05%)
Sep 04, 2009 3.298 3.364 3.263 3.359 174,272 +0.10(+3.11%)
Sep 03, 2009 3.271 3.280 3.237 3.258 205,296 +0.01(+0.41%)
Sep 02, 2009 3.289 3.311 3.218 3.245 277,279 -0.04(-1.34%)
Sep 01, 2009 3.302 3.311 3.258 3.289 275,514 +0.01(+0.40%)
Aug 31, 2009 3.276 3.289 3.258 3.276 298,784 +0.01(+0.40%)
Aug 28, 2009 3.232 3.280 3.218 3.262 440,930 +0.05(+1.60%)
Aug 27, 2009 3.170 3.223 3.157 3.211 515,802 +0.03(+0.87%)
Aug 26, 2009 3.161 3.187 3.157 3.183 266,449 +0.02(+0.56%)
Aug 25, 2009 3.174 3.183 3.148 3.165 182,948 -0.00(-0.14%)
Aug 24, 2009 3.143 3.170 3.139 3.170 301,730 +0.02(+0.70%)
Aug 21, 2009 3.187 3.188 3.135 3.148 335,113 -0.03(-0.97%)
Aug 20, 2009 3.143 3.179 3.143 3.179 141,811 +0.02(+0.70%)
Aug 19, 2009 3.135 3.170 3.117 3.157 182,966 +0.02(+0.70%)
Aug 18, 2009 3.117 3.139 3.109 3.135 126,020 +0.03(+0.85%)
Aug 17, 2009 3.104 3.126 3.086 3.108 199,134 -0.00(-0.14%)
Aug 14, 2009 3.108 3.121 3.095 3.113 104,933 -0.01(-0.42%)
Aug 13, 2009 3.117 3.126 3.108 3.126 112,111 +0.01(+0.18%)
Aug 12, 2009 3.126 3.130 3.108 3.120 117,312 +0.01(+0.25%)
Aug 11, 2009 3.104 3.121 3.100 3.113 158,908 +0.00(+0.00%)
Aug 10, 2009 3.095 3.113 3.095 3.113 86,062 +0.01(+0.29%)
Aug 07, 2009 3.104 3.113 3.086 3.104 100,417 +0.01(+0.28%)
Aug 06, 2009 3.047 3.117 2.897 3.095 186,269 -0.02(-0.57%)
Aug 05, 2009 3.113 3.122 3.093 3.113 141,691 +0.00(+0.14%)
Aug 04, 2009 3.135 3.143 3.104 3.108 212,004 -0.03(-0.98%)
Aug 03, 2009 3.099 3.152 3.082 3.139 151,794 +0.02(+0.56%)
Jul 31, 2009 3.126 3.126 3.073 3.121 219,529 +0.04(+1.43%)
Jul 30, 2009 3.086 3.086 3.060 3.077 167,378 +0.00(+0.14%)
Jul 29, 2009 3.069 3.104 3.067 3.073 314,652 +0.02(+0.72%)
Jul 28, 2009 3.082 3.082 3.038 3.051 114,225 -0.01(-0.43%)
Jul 27, 2009 3.071 3.077 3.047 3.064 69,647 -0.01(-0.29%)
Jul 24, 2009 3.047 3.077 3.044 3.073 1,449 +0.02(+0.72%)
Jul 23, 2009 3.011 3.051 3.011 3.051 127,797 +0.04(+1.46%)
Jul 22, 2009 2.998 3.025 2.998 3.007 107,229 -0.00(-0.15%)
Jul 21, 2009 3.016 3.019 3.003 3.011 128,514 +0.00(+0.15%)
Jul 20, 2009 3.003 3.016 3.003 3.007 98,902 +0.01(+0.29%)
Jul 17, 2009 3.003 3.011 2.998 2.998 43,746 +0.00(+0.00%)
Jul 16, 2009 3.003 3.016 2.994 2.998 157,247 -0.01(-0.29%)
Jul 15, 2009 2.972 3.016 2.972 3.007 244,834 +0.04(+1.19%)
Jul 14, 2009 2.923 2.972 2.923 2.972 137,988 +0.05(+1.66%)
Jul 13, 2009 2.937 2.946 2.910 2.923 208,499 -0.03(-0.90%)
Jul 10, 2009 2.941 2.952 2.937 2.950 76,597 +0.01(+0.30%)
Jul 09, 2009 2.963 2.972 2.937 2.941 128,667 -0.02(-0.60%)
Jul 08, 2009 2.945 2.959 2.919 2.959 132,785 +0.02(+0.75%)
Jul 07, 2009 2.941 2.941 2.906 2.937 122,654 -0.00(-0.15%)
Jul 06, 2009 2.941 2.941 2.923 2.941 159,812 -0.01(-0.45%)
Jul 02, 2009 2.937 2.972 2.919 2.954 105,714 +0.01(+0.30%)
Jul 01, 2009 2.950 2.985 2.941 2.945 152,287 -0.00(-0.15%)
Jun 30, 2009 2.959 2.963 2.937 2.950 123,565 -0.02(-0.59%)
Jun 29, 2009 2.941 2.967 2.937 2.967 59,453 +0.02(+0.75%)
Jun 26, 2009 2.950 2.972 2.937 2.945 326,025 -0.02(-0.74%)
Jun 25, 2009 2.932 2.967 2.932 2.967 213,273 +0.05(+1.81%)
Jun 24, 2009 2.910 2.941 2.901 2.915 115,177 +0.01(+0.46%)
Jun 23, 2009 2.893 2.932 2.888 2.901 178,873 -0.01(-0.30%)
Jun 22, 2009 2.928 2.941 2.901 2.910 113,585 -0.02(-0.60%)
Jun 19, 2009 2.941 2.963 2.923 2.928 131,656 -0.03(-0.89%)
Jun 18, 2009 2.941 2.959 2.928 2.954 96,949 +0.02(+0.60%)
Jun 17, 2009 2.954 2.967 2.937 2.937 54,015 -0.02(-0.74%)
Jun 16, 2009 2.937 2.976 2.937 2.959 95,118 +0.00(+0.00%)
Jun 15, 2009 2.932 2.976 2.932 2.959 163,944 +0.00(+0.15%)
Jun 12, 2009 2.976 2.976 2.954 2.954 91,134 -0.03(-1.03%)
Jun 11, 2009 2.976 2.994 2.972 2.985 87,255 +0.01(+0.30%)
Jun 10, 2009 2.981 2.994 2.967 2.976 47,001 +0.00(+0.00%)
Jun 09, 2009 2.963 2.976 2.954 2.976 132,301 +0.00(+0.00%)
Jun 08, 2009 2.994 2.997 2.950 2.976 135,004 -0.02(-0.59%)
Jun 05, 2009 3.007 3.016 2.963 2.994 314,436 -0.01(-0.29%)
Jun 04, 2009 3.007 3.011 2.981 3.003 135,885 +0.00(+0.00%)
Jun 03, 2009 3.073 3.073 2.976 3.003 201,880 -0.07(-2.29%)
Jun 02, 2009 3.055 3.077 2.981 3.073 238,872 +0.04(+1.16%)
Jun 01, 2009 3.069 3.073 3.033 3.038 167,319 -0.03(-0.86%)
May 29, 2009 3.135 3.135 3.012 3.064 227,754 -0.03(-0.85%)
May 28, 2009 3.025 3.095 3.020 3.091 176,868 +0.06(+1.89%)
May 27, 2009 2.989 3.064 2.989 3.033 392,913 +0.05(+1.77%)
May 26, 2009 2.959 2.994 2.941 2.981 203,752 +0.04(+1.35%)
May 22, 2009 2.954 2.967 2.941 2.941 74,555 +0.00(+0.00%)
May 21, 2009 2.963 2.981 2.941 2.941 187,391 -0.03(-0.89%)
May 20, 2009 2.985 2.985 2.959 2.967 83,416 -0.00(-0.15%)
May 19, 2009 2.967 2.989 2.950 2.972 93,687 -0.01(-0.44%)
May 18, 2009 2.967 2.989 2.963 2.985 116,449 +0.01(+0.44%)
May 15, 2009 2.945 2.972 2.941 2.972 59,573 +0.04(+1.35%)
May 14, 2009 2.884 2.945 2.884 2.932 143,867 +0.02(+0.76%)
May 13, 2009 2.919 2.932 2.906 2.910 111,229 -0.01(-0.38%)
May 12, 2009 2.915 2.923 2.906 2.921 192,177 +0.00(+0.08%)
May 11, 2009 2.950 2.954 2.915 2.919 124,969 -0.04(-1.49%)
May 08, 2009 2.963 2.998 2.959 2.963 199,718 -0.03(-0.88%)
May 07, 2009 2.976 2.989 2.950 2.989 114,902 +0.04(+1.34%)
May 06, 2009 2.945 2.963 2.940 2.950 92,031 -0.01(-0.45%)
May 05, 2009 2.932 2.963 2.915 2.963 76,729 +0.03(+1.05%)
May 04, 2009 2.954 2.993 2.923 2.932 124,555 -0.01(-0.30%)
May 01, 2009 2.910 2.985 2.910 2.941 110,689 +0.03(+0.91%)
Apr 30, 2009 2.950 2.950 2.866 2.915 137,950 +0.05(+1.85%)
Apr 29, 2009 2.835 2.888 2.831 2.862 157,602 +0.01(+0.31%)
Apr 28, 2009 2.844 2.866 2.840 2.853 120,651 +0.00(+0.00%)
Apr 27, 2009 2.844 2.884 2.840 2.853 86,212 +0.01(+0.47%)
Apr 24, 2009 2.857 2.875 2.826 2.840 123,831 -0.01(-0.31%)
Apr 23, 2009 2.831 2.870 2.822 2.848 119,981 +0.03(+1.09%)
Apr 22, 2009 2.809 2.848 2.809 2.818 161,404 +0.03(+1.11%)
Apr 21, 2009 2.782 2.818 2.769 2.787 155,683 -0.04(-1.40%)
Apr 20, 2009 2.826 2.840 2.801 2.826 75,946 +0.00(+0.00%)
Apr 17, 2009 2.813 2.840 2.791 2.826 195,648 +0.01(+0.47%)
Apr 16, 2009 2.787 2.818 2.782 2.813 138,266 +0.05(+1.91%)
Apr 15, 2009 2.782 2.782 2.738 2.760 150,268 +0.01(+0.32%)
Apr 14, 2009 2.752 2.782 2.725 2.752 124,864 +0.00(+0.00%)
Apr 13, 2009 2.774 2.774 2.734 2.752 106,259 -0.04(-1.57%)
Apr 09, 2009 2.791 2.796 2.756 2.796 94,821 +0.02(+0.79%)
Apr 08, 2009 2.738 2.774 2.690 2.774 134,720 +0.04(+1.29%)
Apr 07, 2009 2.743 2.769 2.725 2.738 97,115 -0.02(-0.80%)
Apr 06, 2009 2.747 2.791 2.747 2.760 114,123 -0.03(-0.95%)
Apr 03, 2009 2.787 2.796 2.752 2.787 86,049 -0.02(-0.78%)
Apr 02, 2009 2.809 2.818 2.774 2.809 100,622 +0.03(+1.11%)
Apr 01, 2009 2.782 2.800 2.734 2.778 142,801 -0.01(-0.47%)
Mar 31, 2009 2.959 2.959 2.738 2.791 157,402 +0.06(+2.09%)
Mar 30, 2009 2.743 2.747 2.708 2.734 113,864 +0.00(+0.16%)
Mar 26, 2009 2.765 2.769 2.721 2.730 210,114 -0.01(-0.32%)
Mar 25, 2009 2.708 2.756 2.707 2.738 104,436 +0.05(+1.80%)
Mar 24, 2009 2.712 2.756 2.690 2.690 219,304 -0.07(-2.55%)
Mar 23, 2009 2.774 2.791 2.743 2.760 125,825 +0.03(+0.97%)
Mar 20, 2009 2.672 2.747 2.672 2.734 181,590 +0.06(+2.31%)
Mar 19, 2009 2.686 2.703 2.655 2.672 74,219 +0.00(+0.00%)
Mar 18, 2009 2.664 2.683 2.628 2.672 52,907 +0.02(+0.66%)
Mar 17, 2009 2.677 2.686 2.615 2.655 79,568 +0.00(+0.00%)
Mar 16, 2009 2.655 2.677 2.615 2.655 113,739 +0.04(+1.52%)
Mar 13, 2009 2.642 2.642 2.536 2.615 0 -0.02(-0.67%)
Mar 12, 2009 2.589 2.646 2.584 2.633 48,782 +0.04(+1.36%)
Mar 11, 2009 2.620 2.637 2.589 2.598 123,052 +0.01(+0.51%)
Mar 10, 2009 2.554 2.598 2.554 2.584 94,864 +0.03(+1.03%)
Mar 09, 2009 2.589 2.611 2.554 2.558 144,925 -0.03(-1.19%)
Mar 06, 2009 2.576 2.637 2.567 2.589 0 -0.01(-0.34%)
Mar 05, 2009 2.589 2.615 2.562 2.598 199,995 -0.03(-1.01%)
Mar 04, 2009 2.602 2.642 2.602 2.624 336,589 +0.01(+0.34%)
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.