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 (%)
Nov 30, 2015 5.195 5.208 5.156 5.182 139,724 +0.01(+0.25%)
Nov 27, 2015 5.201 5.208 5.143 5.169 71,984 -0.02(-0.38%)
Nov 25, 2015 5.169 5.188 5.188 5.188 86,528 +0.01(+0.13%)
Nov 24, 2015 5.201 5.214 5.175 5.182 124,103 +0.01(+0.13%)
Nov 23, 2015 5.156 5.208 5.156 5.175 202,537 +0.01(+0.25%)
Nov 20, 2015 5.175 5.175 5.149 5.162 82,786 +0.00(+0.00%)
Nov 19, 2015 5.182 5.182 5.156 5.162 65,929 -0.01(-0.25%)
Nov 18, 2015 5.195 5.195 5.149 5.175 185,128 -0.02(-0.38%)
Nov 17, 2015 5.208 5.214 5.169 5.195 132,315 +0.00(+0.00%)
Nov 16, 2015 5.241 5.254 5.195 5.195 127,599 -0.03(-0.62%)
Nov 13, 2015 5.188 5.241 5.175 5.227 208,533 +0.05(+1.01%)
Nov 12, 2015 5.149 5.188 5.133 5.175 137,333 +0.01(+0.27%)
Nov 11, 2015 5.135 5.161 5.116 5.161 144,079 +0.03(+0.63%)
Nov 10, 2015 5.077 5.137 5.077 5.129 227,769 +0.03(+0.64%)
Nov 09, 2015 5.103 5.109 5.058 5.096 177,450 -0.01(-0.25%)
Nov 06, 2015 5.135 5.155 5.090 5.109 215,613 -0.05(-1.00%)
Nov 05, 2015 5.200 5.213 5.155 5.161 123,661 -0.06(-1.12%)
Nov 04, 2015 5.213 5.226 5.195 5.220 213,609 +0.01(+0.12%)
Nov 03, 2015 5.220 5.226 5.207 5.213 101,152 -0.01(-0.25%)
Nov 02, 2015 5.213 5.251 5.200 5.226 174,982 +0.03(+0.50%)
Oct 30, 2015 5.220 5.233 5.194 5.200 214,376 -0.01(-0.12%)
Oct 29, 2015 5.148 5.207 5.142 5.207 300,673 +0.08(+1.65%)
Oct 28, 2015 5.122 5.155 5.116 5.122 76,950 -0.01(-0.13%)
Oct 27, 2015 5.109 5.148 5.103 5.129 149,555 +0.00(+0.00%)
Oct 26, 2015 5.109 5.161 5.109 5.129 181,972 +0.02(+0.38%)
Oct 23, 2015 5.116 5.142 5.103 5.109 175,030 +0.01(+0.13%)
Oct 22, 2015 5.122 5.142 5.103 5.103 165,629 -0.01(-0.13%)
Oct 21, 2015 5.116 5.142 5.103 5.109 183,461 -0.01(-0.13%)
Oct 20, 2015 5.109 5.122 5.096 5.116 259,997 +0.01(+0.25%)
Oct 19, 2015 5.077 5.116 5.077 5.103 255,459 +0.04(+0.77%)
Oct 16, 2015 5.084 5.096 5.064 5.064 64,393 +0.00(+0.00%)
Oct 15, 2015 5.084 5.096 5.064 5.064 125,519 -0.04(-0.76%)
Oct 14, 2015 5.071 5.103 5.064 5.103 72,500 +0.05(+0.90%)
Oct 13, 2015 5.071 5.077 5.058 5.058 81,909 -0.02(-0.36%)
Oct 12, 2015 5.070 5.089 5.063 5.076 68,540 +0.02(+0.38%)
Oct 09, 2015 5.063 5.070 5.051 5.057 53,244 -0.01(-0.13%)
Oct 08, 2015 5.082 5.089 5.063 5.063 116,645 -0.03(-0.51%)
Oct 07, 2015 5.070 5.089 5.050 5.089 105,498 +0.03(+0.64%)
Oct 06, 2015 5.050 5.076 5.050 5.057 45,926 +0.01(+0.13%)
Oct 05, 2015 5.057 5.070 5.044 5.050 57,642 +0.01(+0.13%)
Oct 02, 2015 5.050 5.089 5.044 5.044 110,231 -0.01(-0.13%)
Oct 01, 2015 5.037 5.063 5.037 5.050 76,799 +0.01(+0.26%)
Sep 30, 2015 5.037 5.044 5.012 5.037 185,219 +0.01(+0.26%)
Sep 29, 2015 4.986 5.024 4.979 5.024 80,652 +0.04(+0.78%)
Sep 28, 2015 4.979 4.999 4.979 4.986 134,041 +0.00(+0.00%)
Sep 25, 2015 4.999 4.999 4.979 4.986 144,125 -0.01(-0.13%)
Sep 24, 2015 5.024 5.031 4.979 4.992 82,262 -0.02(-0.39%)
Sep 23, 2015 5.005 5.024 5.005 5.012 93,907 -0.01(-0.26%)
Sep 22, 2015 4.992 5.031 4.992 5.024 142,275 +0.01(+0.26%)
Sep 21, 2015 5.024 5.037 4.999 5.012 69,458 -0.01(-0.26%)
Sep 18, 2015 5.012 5.050 5.012 5.024 159,004 +0.00(+0.00%)
Sep 17, 2015 4.973 5.024 4.966 5.024 98,904 +0.05(+1.04%)
Sep 16, 2015 4.941 4.973 4.941 4.973 59,810 +0.05(+0.92%)
Sep 15, 2015 4.979 4.979 4.928 4.928 115,036 -0.03(-0.65%)
Sep 14, 2015 5.005 5.005 4.954 4.960 89,080 -0.05(-0.90%)
Sep 11, 2015 5.005 5.024 4.992 5.005 101,346 -0.01(-0.13%)
Sep 10, 2015 5.044 5.050 4.992 5.012 100,504 -0.03(-0.62%)
Sep 09, 2015 4.998 5.043 4.988 5.043 256,154 +0.06(+1.16%)
Sep 08, 2015 4.940 5.011 4.934 4.985 184,772 +0.03(+0.65%)
Sep 04, 2015 4.908 4.953 4.953 4.953 95,856 +0.03(+0.52%)
Sep 03, 2015 4.921 4.927 4.908 4.927 93,264 +0.02(+0.39%)
Sep 02, 2015 4.908 4.934 4.889 4.908 138,141 +0.00(+0.00%)
Sep 01, 2015 4.927 4.940 4.908 4.908 151,897 -0.01(-0.13%)
Aug 31, 2015 4.921 4.934 4.895 4.915 310,619 +0.02(+0.39%)
Aug 28, 2015 4.902 4.915 4.895 4.895 51,655 -0.01(-0.26%)
Aug 27, 2015 4.902 4.908 4.882 4.908 135,412 +0.02(+0.39%)
Aug 26, 2015 4.927 4.934 4.889 4.889 112,595 -0.04(-0.78%)
Aug 25, 2015 4.927 4.959 4.908 4.927 165,542 +0.01(+0.26%)
Aug 24, 2015 4.966 4.966 4.882 4.915 228,695 -0.07(-1.42%)
Aug 21, 2015 4.998 5.004 4.979 4.985 142,352 -0.01(-0.26%)
Aug 20, 2015 4.979 5.004 4.966 4.998 125,121 +0.02(+0.50%)
Aug 19, 2015 4.947 4.979 4.947 4.973 96,580 +0.01(+0.14%)
Aug 18, 2015 4.979 4.979 4.947 4.966 64,043 -0.01(-0.13%)
Aug 17, 2015 4.966 4.979 4.966 4.972 61,689 +0.01(+0.26%)
Aug 14, 2015 4.966 4.972 4.959 4.959 50,137 -0.01(-0.13%)
Aug 13, 2015 4.979 4.985 4.953 4.966 49,708 +0.00(+0.00%)
Aug 12, 2015 4.985 5.004 4.966 4.966 147,109 -0.02(-0.39%)
Aug 11, 2015 4.940 4.985 4.927 4.985 122,829 +0.05(+0.93%)
Aug 10, 2015 4.939 4.952 4.914 4.939 249,997 +0.00(+0.00%)
Aug 07, 2015 4.933 4.952 4.920 4.939 78,686 -0.01(-0.13%)
Aug 06, 2015 4.939 4.946 4.914 4.946 120,184 +0.01(+0.13%)
Aug 05, 2015 4.958 4.958 4.914 4.939 189,716 -0.01(-0.26%)
Aug 04, 2015 4.952 4.971 4.946 4.952 122,502 -0.01(-0.13%)
Aug 03, 2015 4.958 4.971 4.939 4.958 159,193 +0.00(+0.00%)
Jul 31, 2015 4.952 4.978 4.927 4.958 188,586 +0.03(+0.65%)
Jul 30, 2015 4.946 4.946 4.907 4.926 76,766 -0.01(-0.13%)
Jul 29, 2015 4.952 4.952 4.926 4.933 78,940 -0.01(-0.26%)
Jul 28, 2015 4.965 4.965 4.920 4.946 156,896 -0.02(-0.39%)
Jul 27, 2015 4.946 4.965 4.946 4.965 110,660 +0.01(+0.13%)
Jul 24, 2015 4.895 4.958 4.882 4.958 240,933 +0.07(+1.44%)
Jul 23, 2015 4.895 4.895 4.869 4.888 85,750 -0.02(-0.39%)
Jul 22, 2015 4.882 4.907 4.875 4.907 72,396 +0.03(+0.52%)
Jul 21, 2015 4.888 4.895 4.863 4.882 155,669 -0.03(-0.65%)
Jul 20, 2015 4.888 4.914 4.888 4.914 159,273 +0.03(+0.52%)
Jul 17, 2015 4.914 4.926 4.888 4.888 64,590 -0.04(-0.78%)
Jul 16, 2015 4.920 4.926 4.901 4.926 95,477 +0.01(+0.26%)
Jul 15, 2015 4.875 4.915 4.869 4.914 203,348 +0.02(+0.39%)
Jul 14, 2015 4.888 4.901 4.882 4.895 83,307 +0.00(+0.00%)
Jul 13, 2015 4.920 4.920 4.882 4.895 207,948 -0.03(-0.63%)
Jul 10, 2015 4.919 4.926 4.894 4.926 79,865 +0.00(+0.00%)
Jul 09, 2015 4.926 4.932 4.906 4.926 57,810 -0.01(-0.26%)
Jul 08, 2015 4.919 4.945 4.919 4.938 64,761 +0.01(+0.26%)
Jul 07, 2015 4.894 4.932 4.894 4.926 61,761 +0.04(+0.91%)
Jul 06, 2015 4.875 4.887 4.856 4.881 97,723 +0.01(+0.13%)
Jul 02, 2015 4.868 4.875 4.875 4.875 94,843 +0.02(+0.39%)
Jul 01, 2015 4.868 4.887 4.856 4.856 109,473 -0.01(-0.26%)
Jun 30, 2015 4.887 4.887 4.849 4.868 227,244 +0.02(+0.39%)
Jun 29, 2015 4.894 4.894 4.849 4.849 113,101 -0.04(-0.91%)
Jun 26, 2015 4.932 4.932 4.894 4.894 87,711 -0.04(-0.77%)
Jun 25, 2015 4.926 4.945 4.919 4.932 112,877 -0.02(-0.38%)
Jun 24, 2015 4.970 4.970 4.938 4.951 76,635 -0.01(-0.26%)
Jun 23, 2015 4.945 4.989 4.938 4.964 105,216 +0.02(+0.39%)
Jun 22, 2015 4.970 4.970 4.945 4.945 123,189 -0.03(-0.68%)
Jun 19, 2015 4.983 4.995 4.976 4.978 93,416 -0.01(-0.21%)
Jun 18, 2015 4.964 4.989 4.951 4.989 78,315 +0.03(+0.64%)
Jun 17, 2015 4.945 4.964 4.945 4.957 105,747 +0.01(+0.13%)
Jun 16, 2015 4.951 4.970 4.926 4.951 164,310 +0.00(+0.00%)
Jun 15, 2015 4.951 4.964 4.913 4.951 126,570 +0.02(+0.39%)
Jun 12, 2015 4.887 4.951 4.887 4.932 161,586 +0.04(+0.91%)
Jun 11, 2015 4.830 4.900 4.830 4.887 185,113 +0.07(+1.45%)
Jun 10, 2015 4.887 4.900 4.811 4.818 402,131 -0.08(-1.56%)
Jun 09, 2015 4.868 4.894 4.830 4.894 295,736 +0.01(+0.15%)
Jun 08, 2015 4.943 4.943 4.874 4.886 205,378 -0.06(-1.15%)
Jun 05, 2015 4.937 4.943 4.924 4.943 211,866 -0.02(-0.38%)
Jun 04, 2015 4.969 4.975 4.937 4.962 127,607 -0.01(-0.13%)
Jun 03, 2015 4.975 4.981 4.956 4.969 167,019 -0.01(-0.13%)
Jun 02, 2015 5.006 5.006 4.975 4.975 105,392 -0.03(-0.63%)
Jun 01, 2015 5.013 5.032 5.006 5.006 94,537 +0.00(+0.00%)
May 29, 2015 5.000 5.013 4.987 5.006 135,204 +0.03(+0.51%)
May 28, 2015 4.969 4.994 4.962 4.981 110,077 +0.01(+0.25%)
May 27, 2015 4.981 4.994 4.969 4.969 119,415 -0.01(-0.13%)
May 26, 2015 4.969 4.981 4.950 4.975 71,405 +0.01(+0.25%)
May 22, 2015 4.987 4.962 4.962 4.962 109,293 -0.03(-0.51%)
May 21, 2015 5.000 5.009 4.987 4.987 92,956 +0.00(+0.00%)
May 20, 2015 5.000 5.013 4.987 4.987 107,789 +0.00(+0.00%)
May 19, 2015 5.051 5.063 4.987 4.987 363,016 -0.10(-1.99%)
May 18, 2015 5.006 5.095 4.975 5.088 579,599 +0.07(+1.38%)
May 15, 2015 5.013 5.019 5.006 5.019 107,979 +0.02(+0.38%)
May 14, 2015 5.006 5.019 4.994 5.000 126,362 -0.01(-0.25%)
May 13, 2015 4.956 5.019 4.943 5.013 391,175 +0.08(+1.53%)
May 12, 2015 4.956 4.962 4.931 4.937 166,918 -0.03(-0.51%)
May 11, 2015 5.013 5.013 4.956 4.962 150,156 -0.04(-0.86%)
May 08, 2015 4.987 5.005 4.980 5.005 110,099 +0.03(+0.50%)
May 07, 2015 4.980 4.992 4.955 4.980 164,913 +0.00(+0.00%)
May 06, 2015 5.018 5.024 4.974 4.980 246,029 -0.04(-0.87%)
May 05, 2015 5.024 5.043 5.012 5.024 167,395 +0.01(+0.13%)
May 04, 2015 5.043 5.043 5.018 5.018 140,252 -0.03(-0.50%)
May 01, 2015 5.068 5.068 5.031 5.043 98,192 -0.03(-0.50%)
Apr 30, 2015 5.049 5.068 5.037 5.068 223,709 +0.02(+0.37%)
Apr 29, 2015 5.024 5.049 5.018 5.049 166,755 +0.03(+0.50%)
Apr 28, 2015 5.024 5.031 5.018 5.024 125,336 +0.00(+0.00%)
Apr 27, 2015 5.049 5.062 5.018 5.024 155,684 -0.01(-0.25%)
Apr 24, 2015 5.043 5.043 5.031 5.037 85,260 -0.01(-0.25%)
Apr 23, 2015 5.031 5.062 5.031 5.049 108,162 +0.02(+0.37%)
Apr 22, 2015 5.037 5.049 5.031 5.031 84,002 +0.00(+0.00%)
Apr 21, 2015 5.043 5.049 5.031 5.031 133,491 -0.02(-0.37%)
Apr 20, 2015 5.018 5.049 5.012 5.049 165,484 +0.04(+0.75%)
Apr 17, 2015 5.018 5.024 5.005 5.012 157,498 +0.00(+0.00%)
Apr 16, 2015 5.037 5.037 5.005 5.012 117,772 -0.03(-0.50%)
Apr 15, 2015 5.024 5.037 5.024 5.037 89,376 +0.01(+0.25%)
Apr 14, 2015 5.012 5.036 5.012 5.024 93,842 +0.03(+0.50%)
Apr 13, 2015 5.024 5.024 4.999 4.999 101,820 -0.01(-0.23%)
Apr 10, 2015 5.005 5.030 5.005 5.011 120,816 +0.01(+0.12%)
Apr 09, 2015 5.030 5.036 5.005 5.005 106,554 -0.03(-0.62%)
Apr 08, 2015 5.023 5.036 5.023 5.036 79,162 +0.02(+0.37%)
Apr 07, 2015 4.998 5.017 4.992 5.017 132,803 +0.02(+0.50%)
Apr 06, 2015 5.011 5.023 4.986 4.992 111,852 -0.01(-0.13%)
Apr 02, 2015 5.036 4.998 4.998 4.998 117,959 -0.03(-0.62%)
Apr 01, 2015 5.048 5.067 5.030 5.030 118,001 -0.02(-0.49%)
Mar 31, 2015 4.986 5.055 4.980 5.055 336,870 +0.08(+1.63%)
Mar 30, 2015 4.998 4.998 4.967 4.973 155,982 -0.02(-0.38%)
Mar 27, 2015 4.986 5.005 4.973 4.992 80,844 +0.01(+0.13%)
Mar 26, 2015 4.986 4.992 4.967 4.986 61,441 -0.01(-0.12%)
Mar 25, 2015 5.005 5.005 4.973 4.992 120,434 -0.01(-0.25%)
Mar 24, 2015 4.986 5.005 4.967 5.005 110,062 +0.02(+0.38%)
Mar 23, 2015 4.992 5.010 4.967 4.986 202,505 +0.00(+0.00%)
Mar 20, 2015 4.967 4.992 4.961 4.986 182,050 +0.03(+0.63%)
Mar 19, 2015 4.986 4.998 4.942 4.955 131,558 -0.03(-0.63%)
Mar 18, 2015 4.948 5.017 4.942 4.986 169,356 +0.04(+0.76%)
Mar 17, 2015 4.961 4.961 4.942 4.948 100,193 +0.00(+0.00%)
Mar 16, 2015 4.998 4.998 4.942 4.948 229,717 -0.03(-0.63%)
Mar 13, 2015 4.998 5.005 4.967 4.980 117,913 -0.01(-0.13%)
Mar 12, 2015 4.998 5.017 4.986 4.986 58,429 +0.00(+0.00%)
Mar 11, 2015 5.011 5.011 4.986 4.986 52,196 -0.01(-0.25%)
Mar 10, 2015 4.998 5.017 4.986 4.998 65,055 +0.01(+0.24%)
Mar 09, 2015 4.972 4.997 4.972 4.986 100,774 +0.01(+0.28%)
Mar 06, 2015 5.004 5.004 4.960 4.972 200,379 -0.05(-0.99%)
Mar 05, 2015 5.047 5.053 5.016 5.022 137,898 -0.02(-0.49%)
Mar 04, 2015 5.041 5.053 5.035 5.047 186,364 +0.01(+0.12%)
Mar 03, 2015 5.041 5.047 5.016 5.041 121,078 +0.01(+0.12%)
Mar 02, 2015 5.059 5.059 5.022 5.035 135,406 -0.03(-0.61%)
Feb 27, 2015 5.016 5.066 5.004 5.066 160,878 +0.06(+1.24%)
Feb 26, 2015 5.022 5.022 4.985 5.004 164,005 -0.02(-0.49%)
Feb 25, 2015 5.004 5.028 5.004 5.028 194,030 +0.04(+0.75%)
Feb 24, 2015 4.979 5.004 4.960 4.991 142,505 +0.02(+0.50%)
Feb 23, 2015 4.979 5.004 4.966 4.966 128,895 +0.00(+0.00%)
Feb 20, 2015 5.004 5.022 4.966 4.966 143,668 -0.04(-0.75%)
Feb 19, 2015 4.997 5.041 4.979 5.004 205,229 +0.02(+0.37%)
Feb 18, 2015 4.910 4.985 4.885 4.985 307,905 +0.08(+1.65%)
Feb 17, 2015 5.022 5.022 4.898 4.904 298,143 -0.12(-2.35%)
Feb 13, 2015 5.028 5.022 5.022 5.022 130,478 -0.01(-0.12%)
Feb 12, 2015 5.022 5.041 5.022 5.028 199,092 +0.00(+0.00%)
Feb 11, 2015 5.041 5.059 5.028 5.028 134,689 -0.02(-0.37%)
Feb 10, 2015 5.059 5.066 5.035 5.047 331,620 +0.01(+0.14%)
Feb 09, 2015 5.046 5.052 5.028 5.040 147,595 -0.00(-0.09%)
Feb 06, 2015 5.089 5.089 5.040 5.044 382,472 -0.05(-0.89%)
Feb 05, 2015 5.102 5.108 5.083 5.089 160,120 -0.02(-0.36%)
Feb 04, 2015 5.120 5.120 5.089 5.108 267,925 -0.01(-0.12%)
Feb 03, 2015 5.133 5.139 5.102 5.114 301,153 -0.04(-0.72%)
Feb 02, 2015 5.114 5.157 5.114 5.151 213,212 +0.03(+0.60%)
Jan 30, 2015 5.102 5.139 5.089 5.120 263,916 +0.02(+0.49%)
Jan 29, 2015 5.083 5.096 5.071 5.096 208,912 +0.01(+0.24%)
Jan 28, 2015 5.052 5.083 5.049 5.083 183,681 +0.03(+0.56%)
Jan 27, 2015 5.040 5.058 5.040 5.055 118,310 +0.03(+0.67%)
Jan 26, 2015 5.046 5.052 5.021 5.021 107,080 -0.02(-0.37%)
Jan 23, 2015 5.040 5.052 5.028 5.040 132,175 +0.00(+0.00%)
Jan 22, 2015 5.009 5.040 5.009 5.040 117,616 +0.03(+0.62%)
Jan 21, 2015 5.028 5.040 5.009 5.009 116,485 -0.01(-0.25%)
Jan 20, 2015 5.040 5.052 5.021 5.021 153,554 -0.03(-0.61%)
Jan 16, 2015 5.071 5.071 5.036 5.052 108,052 -0.01(-0.24%)
Jan 15, 2015 5.040 5.071 5.036 5.065 138,344 +0.03(+0.61%)
Jan 14, 2015 5.034 5.058 5.028 5.034 96,476 +0.00(+0.00%)
Jan 13, 2015 5.009 5.034 5.003 5.034 127,037 +0.03(+0.62%)
Jan 12, 2015 5.009 5.021 4.984 5.003 189,638 +0.00(+0.02%)
Jan 09, 2015 4.996 5.020 4.990 5.002 161,650 +0.01(+0.12%)
Jan 08, 2015 4.996 5.002 4.977 4.996 182,775 +0.00(+0.00%)
Jan 07, 2015 4.983 5.020 4.983 4.996 232,962 +0.01(+0.25%)
Jan 06, 2015 4.953 4.996 4.953 4.983 226,619 +0.03(+0.62%)
Jan 05, 2015 4.922 4.953 4.922 4.953 182,232 +0.02(+0.50%)
Jan 02, 2015 4.891 4.933 4.891 4.928 245,699 +0.03(+0.63%)
Dec 31, 2014 4.885 4.897 4.897 4.897 359,537 +0.01(+0.25%)
Dec 30, 2014 4.885 4.891 4.867 4.885 193,799 -0.01(-0.25%)
Dec 29, 2014 4.910 4.910 4.879 4.897 155,873 +0.00(+0.00%)
Dec 26, 2014 4.885 4.897 4.879 4.897 165,712 +0.01(+0.25%)
Dec 24, 2014 4.879 4.885 4.885 4.885 124,017 +0.01(+0.13%)
Dec 23, 2014 4.854 4.885 4.854 4.879 283,338 +0.03(+0.63%)
Dec 22, 2014 4.842 4.891 4.842 4.848 207,818 -0.02(-0.38%)
Dec 19, 2014 4.848 4.873 4.841 4.867 297,819 +0.02(+0.51%)
Dec 18, 2014 4.854 4.867 4.842 4.842 281,558 -0.01(-0.25%)
Dec 17, 2014 4.860 4.879 4.836 4.854 283,103 +0.00(+0.00%)
Dec 16, 2014 4.854 4.873 4.842 4.854 237,002 +0.00(+0.00%)
Dec 15, 2014 4.860 4.860 4.836 4.854 295,413 +0.00(+0.00%)
Dec 12, 2014 4.830 4.873 4.830 4.854 182,707 +0.01(+0.27%)
Dec 11, 2014 4.878 4.884 4.841 4.841 196,314 -0.06(-1.12%)
Dec 10, 2014 4.865 4.896 4.865 4.896 218,529 +0.02(+0.50%)
Dec 09, 2014 4.853 4.878 4.804 4.872 175,808 -0.01(-0.25%)
Dec 08, 2014 4.859 4.884 4.847 4.884 179,180 +0.02(+0.50%)
Dec 05, 2014 4.878 4.896 4.835 4.859 191,811 -0.04(-0.75%)
Dec 04, 2014 4.865 4.896 4.859 4.896 193,587 +0.02(+0.50%)
Dec 03, 2014 4.829 4.872 4.829 4.872 303,649 +0.04(+0.76%)
Dec 02, 2014 4.792 4.847 4.792 4.835 192,749 +0.03(+0.64%)
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.