Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 )

5.890 +0.030 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, Jun 25, 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 (%)
Jun 25, 2024 5.860 5.890 5.860 5.890 86,983 +0.03(+0.51%)
Jun 24, 2024 5.830 5.880 5.830 5.860 84,379 +0.01(+0.17%)
Jun 21, 2024 5.800 5.860 5.800 5.850 215,338 +0.01(+0.17%)
Jun 20, 2024 5.880 5.890 5.830 5.840 235,818 -0.03(-0.51%)
Jun 18, 2024 5.870 5.930 5.860 5.870 74,038 +0.01(+0.17%)
Jun 17, 2024 5.850 5.890 5.850 5.860 127,686 -0.02(-0.34%)
Jun 14, 2024 5.860 5.910 5.860 5.880 125,403 +0.01(+0.14%)
Jun 13, 2024 5.852 5.892 5.842 5.872 111,712 +0.05(+0.86%)
Jun 12, 2024 5.832 5.882 5.822 5.822 69,798 +0.01(+0.17%)
Jun 11, 2024 5.782 5.832 5.782 5.812 78,608 +0.02(+0.34%)
Jun 10, 2024 5.822 5.832 5.782 5.792 64,305 -0.03(-0.51%)
Jun 07, 2024 5.822 5.852 5.797 5.822 38,384 -0.03(-0.51%)
Jun 06, 2024 5.802 5.862 5.787 5.852 119,390 +0.06(+1.03%)
Jun 05, 2024 5.752 5.822 5.742 5.792 136,013 +0.02(+0.35%)
Jun 04, 2024 5.742 5.782 5.742 5.772 129,098 +0.06(+1.05%)
Jun 03, 2024 5.703 5.722 5.693 5.712 96,235 +0.04(+0.70%)
May 31, 2024 5.653 5.683 5.633 5.673 209,000 +0.05(+0.89%)
May 30, 2024 5.633 5.663 5.613 5.623 203,837 +0.01(+0.18%)
May 29, 2024 5.653 5.663 5.613 5.613 173,704 -0.04(-0.71%)
May 28, 2024 5.683 5.703 5.643 5.653 96,244 -0.01(-0.18%)
May 24, 2024 5.683 5.683 5.643 5.663 118,188 -0.00(-0.09%)
May 23, 2024 5.703 5.712 5.643 5.668 189,477 -0.01(-0.24%)
May 22, 2024 5.732 5.742 5.673 5.681 113,151 -0.05(-0.89%)
May 21, 2024 5.742 5.742 5.722 5.732 185,052 -0.01(-0.17%)
May 20, 2024 5.732 5.752 5.724 5.742 43,797 +0.01(+0.26%)
May 17, 2024 5.742 5.752 5.712 5.727 312,706 +0.00(+0.00%)
May 16, 2024 5.742 5.742 5.712 5.727 109,826 -0.00(-0.09%)
May 15, 2024 5.703 5.733 5.703 5.732 118,861 +0.05(+0.88%)
May 14, 2024 5.712 5.712 5.683 5.683 92,570 -0.01(-0.18%)
May 13, 2024 5.762 5.762 5.693 5.693 80,698 -0.06(-1.07%)
May 10, 2024 5.764 5.764 5.734 5.754 133,160 +0.00(+0.00%)
May 09, 2024 5.744 5.764 5.744 5.754 73,521 +0.01(+0.17%)
May 08, 2024 5.705 5.744 5.705 5.744 105,642 +0.03(+0.61%)
May 07, 2024 5.685 5.725 5.685 5.710 101,208 +0.04(+0.79%)
May 06, 2024 5.675 5.695 5.665 5.665 141,929 -0.01(-0.18%)
May 03, 2024 5.635 5.685 5.635 5.675 165,621 +0.05(+0.88%)
May 02, 2024 5.566 5.635 5.566 5.625 135,695 +0.03(+0.53%)
May 01, 2024 5.575 5.605 5.575 5.595 99,315 +0.01(+0.18%)
Apr 30, 2024 5.556 5.595 5.541 5.585 119,365 +0.03(+0.54%)
Apr 29, 2024 5.536 5.556 5.525 5.556 97,539 +0.02(+0.36%)
Apr 26, 2024 5.546 5.546 5.516 5.536 78,700 +0.00(+0.00%)
Apr 25, 2024 5.516 5.536 5.516 5.536 72,081 -0.05(-0.89%)
Apr 24, 2024 5.575 5.595 5.556 5.585 225,089 +0.02(+0.36%)
Apr 23, 2024 5.546 5.566 5.546 5.566 127,562 +0.05(+0.90%)
Apr 22, 2024 5.536 5.556 5.506 5.516 230,034 -0.03(-0.54%)
Apr 19, 2024 5.536 5.561 5.536 5.546 114,322 +0.01(+0.18%)
Apr 18, 2024 5.575 5.575 5.526 5.536 152,938 -0.02(-0.36%)
Apr 17, 2024 5.566 5.566 5.536 5.556 157,656 +0.01(+0.18%)
Apr 16, 2024 5.526 5.571 5.516 5.546 147,857 +0.01(+0.18%)
Apr 15, 2024 5.585 5.590 5.536 5.536 132,861 -0.06(-1.07%)
Apr 12, 2024 5.575 5.604 5.575 5.595 83,374 +0.01(+0.18%)
Apr 11, 2024 5.605 5.605 5.556 5.585 159,975 -0.01(-0.18%)
Apr 10, 2024 5.605 5.635 5.566 5.595 161,545 -0.06(-1.05%)
Apr 09, 2024 5.715 5.715 5.650 5.655 175,988 -0.03(-0.52%)
Apr 08, 2024 5.725 5.744 5.675 5.685 125,603 +0.00(+0.00%)
Apr 05, 2024 5.715 5.720 5.685 5.685 130,437 -0.04(-0.69%)
Apr 04, 2024 5.754 5.764 5.715 5.725 70,022 +0.01(+0.17%)
Apr 03, 2024 5.734 5.754 5.695 5.715 123,170 -0.05(-0.86%)
Apr 02, 2024 5.764 5.774 5.744 5.764 124,126 -0.01(-0.17%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.