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 )

5.880 +0.010 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Apr 30, 2015 5.034 5.053 5.021 5.053 224,394 +0.02(+0.37%)
Apr 29, 2015 5.009 5.034 5.003 5.034 167,266 +0.03(+0.50%)
Apr 28, 2015 5.009 5.015 5.003 5.009 125,720 +0.00(+0.00%)
Apr 27, 2015 5.034 5.047 5.003 5.009 156,161 -0.01(-0.25%)
Apr 24, 2015 5.028 5.028 5.015 5.021 85,521 -0.01(-0.25%)
Apr 23, 2015 5.015 5.047 5.015 5.034 108,493 +0.02(+0.37%)
Apr 22, 2015 5.021 5.034 5.015 5.015 84,260 +0.00(+0.00%)
Apr 21, 2015 5.028 5.034 5.015 5.015 133,900 -0.02(-0.37%)
Apr 20, 2015 5.003 5.034 4.996 5.034 165,992 +0.04(+0.75%)
Apr 17, 2015 5.003 5.009 4.990 4.996 157,980 +0.00(+0.00%)
Apr 16, 2015 5.021 5.021 4.990 4.996 118,133 -0.03(-0.50%)
Apr 15, 2015 5.009 5.021 5.009 5.021 89,650 +0.01(+0.25%)
Apr 14, 2015 4.996 5.021 4.996 5.009 94,130 +0.03(+0.50%)
Apr 13, 2015 5.009 5.009 4.984 4.984 102,132 -0.01(-0.23%)
Apr 10, 2015 4.989 5.014 4.989 4.995 121,187 +0.01(+0.12%)
Apr 09, 2015 5.014 5.020 4.989 4.989 106,880 -0.03(-0.62%)
Apr 08, 2015 5.008 5.020 5.008 5.020 79,405 +0.02(+0.37%)
Apr 07, 2015 4.983 5.002 4.977 5.002 133,210 +0.02(+0.50%)
Apr 06, 2015 4.995 5.008 4.971 4.977 112,195 -0.01(-0.13%)
Apr 02, 2015 5.020 4.983 4.983 4.983 118,321 -0.03(-0.62%)
Apr 01, 2015 5.033 5.052 5.014 5.014 118,363 -0.02(-0.49%)
Mar 31, 2015 4.971 5.039 4.964 5.039 337,903 +0.08(+1.63%)
Mar 30, 2015 4.983 4.983 4.952 4.958 156,460 -0.02(-0.38%)
Mar 27, 2015 4.971 4.989 4.958 4.977 81,092 +0.01(+0.13%)
Mar 26, 2015 4.971 4.977 4.952 4.971 61,629 -0.01(-0.13%)
Mar 25, 2015 4.989 4.989 4.958 4.977 120,803 -0.01(-0.25%)
Mar 24, 2015 4.971 4.989 4.952 4.989 110,400 +0.02(+0.38%)
Mar 23, 2015 4.977 4.995 4.952 4.971 203,125 +0.00(+0.00%)
Mar 20, 2015 4.952 4.977 4.946 4.971 182,608 +0.03(+0.63%)
Mar 19, 2015 4.971 4.983 4.927 4.939 131,961 -0.03(-0.63%)
Mar 18, 2015 4.933 5.002 4.927 4.971 169,875 +0.04(+0.76%)
Mar 17, 2015 4.946 4.946 4.927 4.933 100,500 +0.00(+0.00%)
Mar 16, 2015 4.983 4.983 4.927 4.933 230,421 -0.03(-0.63%)
Mar 13, 2015 4.983 4.989 4.952 4.964 118,274 -0.01(-0.13%)
Mar 12, 2015 4.983 5.002 4.971 4.971 58,608 +0.00(+0.00%)
Mar 11, 2015 4.995 4.995 4.971 4.971 52,356 -0.01(-0.25%)
Mar 10, 2015 4.983 5.002 4.971 4.983 65,254 +0.01(+0.24%)
Mar 09, 2015 4.957 4.982 4.957 4.971 101,083 +0.01(+0.28%)
Mar 06, 2015 4.988 4.988 4.945 4.957 200,993 -0.05(-0.99%)
Mar 05, 2015 5.032 5.038 5.001 5.007 138,321 -0.02(-0.49%)
Mar 04, 2015 5.025 5.038 5.019 5.032 186,935 +0.01(+0.12%)
Mar 03, 2015 5.025 5.032 5.001 5.025 121,449 +0.01(+0.12%)
Mar 02, 2015 5.044 5.044 5.007 5.019 135,821 -0.03(-0.61%)
Feb 27, 2015 5.001 5.050 4.988 5.050 161,371 +0.06(+1.24%)
Feb 26, 2015 5.007 5.007 4.970 4.988 164,508 -0.02(-0.49%)
Feb 25, 2015 4.988 5.013 4.988 5.013 194,625 +0.04(+0.75%)
Feb 24, 2015 4.963 4.988 4.945 4.976 142,941 +0.02(+0.50%)
Feb 23, 2015 4.963 4.988 4.951 4.951 129,290 +0.00(+0.00%)
Feb 20, 2015 4.988 5.007 4.951 4.951 144,108 -0.04(-0.75%)
Feb 19, 2015 4.982 5.025 4.963 4.988 205,858 +0.02(+0.37%)
Feb 18, 2015 4.895 4.970 4.871 4.970 308,849 +0.08(+1.65%)
Feb 17, 2015 5.007 5.007 4.883 4.889 299,057 -0.12(-2.35%)
Feb 13, 2015 5.013 5.007 5.007 5.007 130,878 -0.01(-0.12%)
Feb 12, 2015 5.007 5.025 5.007 5.013 199,702 +0.00(+0.00%)
Feb 11, 2015 5.025 5.044 5.013 5.013 135,102 -0.02(-0.37%)
Feb 10, 2015 5.044 5.050 5.019 5.032 332,637 +0.01(+0.14%)
Feb 09, 2015 5.031 5.037 5.012 5.024 148,048 -0.00(-0.09%)
Feb 06, 2015 5.074 5.074 5.024 5.029 383,645 -0.04(-0.89%)
Feb 05, 2015 5.086 5.092 5.068 5.074 160,610 -0.02(-0.36%)
Feb 04, 2015 5.105 5.105 5.074 5.092 268,746 -0.01(-0.12%)
Feb 03, 2015 5.117 5.123 5.086 5.098 302,076 -0.04(-0.72%)
Feb 02, 2015 5.098 5.142 5.098 5.135 213,866 +0.03(+0.60%)
Jan 30, 2015 5.086 5.123 5.074 5.105 264,725 +0.02(+0.49%)
Jan 29, 2015 5.068 5.080 5.055 5.080 209,553 +0.01(+0.24%)
Jan 28, 2015 5.037 5.068 5.034 5.068 184,244 +0.03(+0.56%)
Jan 27, 2015 5.024 5.043 5.024 5.039 118,672 +0.03(+0.67%)
Jan 26, 2015 5.031 5.037 5.006 5.006 107,409 -0.02(-0.37%)
Jan 23, 2015 5.024 5.037 5.012 5.024 132,580 +0.00(+0.00%)
Jan 22, 2015 4.994 5.024 4.994 5.024 117,976 +0.03(+0.62%)
Jan 21, 2015 5.012 5.024 4.994 4.994 116,843 -0.01(-0.25%)
Jan 20, 2015 5.024 5.037 5.006 5.006 154,025 -0.03(-0.61%)
Jan 16, 2015 5.055 5.055 5.021 5.037 108,384 -0.01(-0.24%)
Jan 15, 2015 5.024 5.055 5.020 5.049 138,768 +0.03(+0.61%)
Jan 14, 2015 5.018 5.043 5.012 5.018 96,771 +0.00(+0.00%)
Jan 13, 2015 4.994 5.018 4.987 5.018 127,426 +0.03(+0.62%)
Jan 12, 2015 4.994 5.006 4.969 4.987 190,219 +0.00(+0.02%)
Jan 09, 2015 4.980 5.005 4.974 4.987 162,145 +0.01(+0.12%)
Jan 08, 2015 4.980 4.987 4.962 4.980 183,335 +0.00(+0.00%)
Jan 07, 2015 4.968 5.005 4.968 4.980 233,677 +0.01(+0.25%)
Jan 06, 2015 4.938 4.980 4.937 4.968 227,313 +0.03(+0.62%)
Jan 05, 2015 4.907 4.938 4.907 4.938 182,791 +0.02(+0.50%)
Jan 02, 2015 4.876 4.918 4.876 4.913 246,452 +0.03(+0.63%)
Dec 31, 2014 4.870 4.882 4.882 4.882 360,639 +0.01(+0.25%)
Dec 30, 2014 4.870 4.876 4.852 4.870 194,393 -0.01(-0.25%)
Dec 29, 2014 4.895 4.895 4.864 4.882 156,351 +0.00(+0.00%)
Dec 26, 2014 4.870 4.882 4.864 4.882 166,220 +0.01(+0.25%)
Dec 24, 2014 4.864 4.870 4.870 4.870 124,397 +0.01(+0.13%)
Dec 23, 2014 4.839 4.870 4.839 4.864 284,207 +0.03(+0.63%)
Dec 22, 2014 4.827 4.876 4.827 4.833 208,455 -0.02(-0.38%)
Dec 19, 2014 4.833 4.858 4.826 4.852 298,732 +0.02(+0.51%)
Dec 18, 2014 4.839 4.852 4.827 4.827 282,422 -0.01(-0.25%)
Dec 17, 2014 4.846 4.864 4.821 4.839 283,970 +0.00(+0.00%)
Dec 16, 2014 4.839 4.858 4.827 4.839 237,728 +0.00(+0.00%)
Dec 15, 2014 4.846 4.846 4.821 4.839 296,319 +0.00(+0.00%)
Dec 12, 2014 4.815 4.858 4.815 4.839 183,267 +0.01(+0.27%)
Dec 11, 2014 4.863 4.869 4.826 4.826 196,916 -0.05(-1.12%)
Dec 10, 2014 4.851 4.881 4.851 4.881 219,199 +0.02(+0.50%)
Dec 09, 2014 4.838 4.863 4.790 4.857 176,347 -0.01(-0.25%)
Dec 08, 2014 4.844 4.869 4.832 4.869 179,730 +0.02(+0.50%)
Dec 05, 2014 4.863 4.881 4.820 4.844 192,399 -0.04(-0.75%)
Dec 04, 2014 4.851 4.881 4.844 4.881 194,180 +0.02(+0.50%)
Dec 03, 2014 4.814 4.857 4.814 4.857 304,580 +0.04(+0.76%)
Dec 02, 2014 4.777 4.832 4.777 4.820 193,340 +0.03(+0.64%)
Dec 01, 2014 4.802 4.814 4.777 4.790 232,509 -0.02(-0.38%)
Nov 28, 2014 4.771 4.808 4.765 4.808 186,566 +0.05(+1.03%)
Nov 26, 2014 4.771 4.759 4.759 4.759 175,862 -0.01(-0.26%)
Nov 25, 2014 4.741 4.777 4.739 4.771 262,390 +0.04(+0.77%)
Nov 24, 2014 4.759 4.765 4.735 4.735 324,654 -0.04(-0.77%)
Nov 21, 2014 4.777 4.779 4.747 4.771 289,538 +0.01(+0.13%)
Nov 20, 2014 4.765 4.774 4.759 4.765 215,664 -0.01(-0.13%)
Nov 19, 2014 4.771 4.783 4.735 4.771 211,873 +0.00(+0.00%)
Nov 18, 2014 4.783 4.792 4.771 4.771 271,597 -0.01(-0.13%)
Nov 17, 2014 4.790 4.790 4.765 4.777 397,108 -0.02(-0.38%)
Nov 14, 2014 4.814 4.820 4.796 4.796 286,802 -0.02(-0.38%)
Nov 13, 2014 4.869 4.869 4.789 4.814 538,060 -0.04(-0.88%)
Nov 12, 2014 4.844 4.869 4.844 4.857 146,396 +0.01(+0.22%)
Nov 11, 2014 4.864 4.870 4.840 4.846 189,851 -0.04(-0.75%)
Nov 10, 2014 4.864 4.882 4.834 4.882 185,962 +0.01(+0.12%)
Nov 07, 2014 4.858 4.894 4.858 4.876 206,969 +0.02(+0.37%)
Nov 06, 2014 4.901 4.901 4.858 4.858 185,325 -0.06(-1.23%)
Nov 05, 2014 4.870 4.919 4.858 4.919 355,085 +0.03(+0.62%)
Nov 04, 2014 4.852 4.888 4.791 4.888 539,606 +0.00(+0.00%)
Nov 03, 2014 4.961 4.979 4.870 4.888 792,123 -0.08(-1.71%)
Oct 31, 2014 4.998 4.998 4.937 4.973 221,732 -0.01(-0.24%)
Oct 30, 2014 5.010 5.010 4.603 4.986 202,812 -0.03(-0.60%)
Oct 29, 2014 4.986 5.016 4.973 5.016 133,188 +0.01(+0.24%)
Oct 28, 2014 4.955 5.004 4.945 5.004 79,017 +0.04(+0.86%)
Oct 27, 2014 4.931 4.973 4.943 4.961 117,913 +0.02(+0.37%)
Oct 24, 2014 4.949 4.955 4.943 4.943 88,064 +0.00(+0.00%)
Oct 23, 2014 4.949 4.973 4.938 4.943 164,780 +0.00(+0.00%)
Oct 22, 2014 4.949 4.961 4.943 4.943 147,036 -0.01(-0.24%)
Oct 21, 2014 4.943 4.967 4.940 4.955 128,588 +0.01(+0.25%)
Oct 20, 2014 4.955 4.955 4.937 4.943 263,062 -0.02(-0.37%)
Oct 17, 2014 4.998 5.034 4.955 4.961 164,172 -0.02(-0.37%)
Oct 16, 2014 4.925 5.004 4.925 4.979 134,968 +0.05(+1.11%)
Oct 15, 2014 4.943 4.961 4.907 4.925 220,865 -0.02(-0.37%)
Oct 14, 2014 4.931 4.961 4.913 4.943 122,645 +0.02(+0.37%)
Oct 13, 2014 4.949 4.949 4.907 4.925 109,691 -0.02(-0.37%)
Oct 10, 2014 4.943 4.961 4.937 4.943 121,753 +0.01(+0.12%)
Oct 09, 2014 4.998 5.016 4.925 4.937 319,607 -0.04(-0.76%)
Oct 08, 2014 4.957 4.981 4.939 4.975 151,585 +0.01(+0.24%)
Oct 07, 2014 4.921 4.975 4.915 4.963 194,645 +0.04(+0.73%)
Oct 06, 2014 4.884 4.933 4.883 4.927 185,614 +0.04(+0.86%)
Oct 03, 2014 4.878 4.884 4.854 4.884 146,523 +0.00(+0.00%)
Oct 02, 2014 4.909 4.915 4.878 4.884 103,421 -0.02(-0.49%)
Oct 01, 2014 4.866 4.915 4.860 4.909 252,654 +0.05(+1.12%)
Sep 30, 2014 4.830 4.866 4.830 4.854 188,846 +0.02(+0.37%)
Sep 29, 2014 4.812 4.836 4.800 4.836 213,278 +0.02(+0.50%)
Sep 26, 2014 4.806 4.812 4.794 4.812 106,336 +0.00(+0.00%)
Sep 25, 2014 4.806 4.818 4.794 4.812 191,097 +0.01(+0.13%)
Sep 24, 2014 4.836 4.842 4.806 4.806 455,017 -0.05(-0.99%)
Sep 23, 2014 4.842 4.866 4.842 4.854 108,903 +0.00(+0.00%)
Sep 22, 2014 4.842 4.854 4.836 4.854 118,896 +0.00(+0.06%)
Sep 19, 2014 4.854 4.860 4.830 4.851 116,230 -0.01(-0.19%)
Sep 18, 2014 4.848 4.860 4.847 4.860 104,031 +0.02(+0.37%)
Sep 17, 2014 4.830 4.842 4.824 4.842 172,717 +0.01(+0.25%)
Sep 16, 2014 4.818 4.836 4.800 4.830 136,498 +0.01(+0.25%)
Sep 15, 2014 4.842 4.842 4.818 4.818 232,409 -0.02(-0.50%)
Sep 12, 2014 4.884 4.884 4.842 4.842 211,769 -0.04(-0.86%)
Sep 11, 2014 4.915 4.915 4.878 4.884 118,306 -0.04(-0.86%)
Sep 10, 2014 4.897 4.927 4.897 4.927 143,851 +0.03(+0.71%)
Sep 09, 2014 4.886 4.892 4.874 4.892 131,299 +0.02(+0.37%)
Sep 08, 2014 4.892 4.892 4.868 4.874 163,080 -0.01(-0.12%)
Sep 05, 2014 4.874 4.874 4.868 4.880 106,360 +0.01(+0.12%)
Sep 04, 2014 4.886 4.898 4.868 4.874 216,881 -0.01(-0.25%)
Sep 03, 2014 4.898 4.898 4.880 4.886 140,099 -0.01(-0.12%)
Sep 02, 2014 4.904 4.906 4.880 4.892 218,178 -0.02(-0.37%)
Aug 29, 2014 4.898 4.910 4.910 4.910 221,014 +0.01(+0.27%)
Aug 28, 2014 4.874 4.898 4.856 4.897 246,186 +0.02(+0.34%)
Aug 27, 2014 4.862 4.880 4.861 4.880 181,785 +0.02(+0.37%)
Aug 26, 2014 4.826 4.862 4.814 4.862 184,716 +0.05(+1.00%)
Aug 25, 2014 4.844 4.844 4.814 4.814 183,900 -0.02(-0.50%)
Aug 22, 2014 4.832 4.844 4.826 4.838 131,169 +0.01(+0.12%)
Aug 21, 2014 4.838 4.856 4.832 4.832 146,306 +0.00(+0.00%)
Aug 20, 2014 4.844 4.849 4.832 4.832 129,100 -0.01(-0.25%)
Aug 19, 2014 4.868 4.880 4.844 4.844 167,452 -0.01(-0.12%)
Aug 18, 2014 4.874 4.874 4.850 4.850 96,912 -0.02(-0.49%)
Aug 15, 2014 4.868 4.886 4.862 4.874 133,152 +0.01(+0.12%)
Aug 14, 2014 4.862 4.868 4.856 4.868 55,523 +0.02(+0.37%)
Aug 13, 2014 4.862 4.862 4.844 4.850 109,945 -0.01(-0.12%)
Aug 12, 2014 4.856 4.862 4.838 4.856 86,779 +0.01(+0.25%)
Aug 11, 2014 4.844 4.862 4.844 4.844 189,752 +0.01(+0.22%)
Aug 08, 2014 4.828 4.845 4.822 4.834 137,752 +0.01(+0.25%)
Aug 07, 2014 4.786 4.828 4.780 4.822 137,557 +0.02(+0.50%)
Aug 06, 2014 4.720 4.798 4.720 4.798 147,581 +0.07(+1.51%)
Aug 05, 2014 4.750 4.756 4.726 4.726 222,575 -0.03(-0.56%)
Aug 04, 2014 4.774 4.786 4.738 4.753 197,244 -0.02(-0.44%)
Aug 01, 2014 4.774 4.792 4.762 4.774 143,782 +0.00(+0.00%)
Jul 31, 2014 4.780 4.804 4.762 4.774 284,219 -0.01(-0.25%)
Jul 30, 2014 4.834 4.834 4.774 4.786 307,842 -0.04(-0.86%)
Jul 29, 2014 4.834 4.845 4.828 4.828 193,091 -0.01(-0.12%)
Jul 28, 2014 4.839 4.851 4.834 4.834 102,416 +0.00(+0.00%)
Jul 25, 2014 4.834 4.857 4.834 4.834 68,948 +0.00(+0.00%)
Jul 24, 2014 4.839 4.845 4.804 4.834 201,023 -0.01(-0.25%)
Jul 23, 2014 4.839 4.863 4.839 4.845 245,830 +0.00(+0.00%)
Jul 22, 2014 4.863 4.863 4.834 4.845 190,126 -0.03(-0.61%)
Jul 21, 2014 4.851 4.875 4.851 4.875 156,588 +0.03(+0.62%)
Jul 18, 2014 4.828 4.857 4.828 4.845 128,264 +0.02(+0.49%)
Jul 17, 2014 4.834 4.859 4.822 4.822 85,050 +0.00(+0.00%)
Jul 16, 2014 4.822 4.834 4.804 4.822 181,303 -0.01(-0.25%)
Jul 15, 2014 4.875 4.887 4.822 4.834 201,984 -0.04(-0.86%)
Jul 14, 2014 4.881 4.899 4.875 4.875 201,148 +0.01(+0.12%)
Jul 11, 2014 4.851 4.881 4.845 4.869 117,331 +0.01(+0.25%)
Jul 10, 2014 4.863 4.872 4.851 4.857 158,977 -0.01(-0.15%)
Jul 09, 2014 4.841 4.871 4.811 4.865 140,901 +0.01(+0.12%)
Jul 08, 2014 4.841 4.873 4.823 4.859 128,782 +0.02(+0.49%)
Jul 07, 2014 4.746 4.847 4.740 4.835 191,822 +0.07(+1.49%)
Jul 03, 2014 4.853 4.764 4.764 4.764 323,349 -0.08(-1.71%)
Jul 02, 2014 4.894 4.894 4.847 4.847 159,838 -0.06(-1.21%)
Jul 01, 2014 4.906 4.918 4.900 4.906 148,185 -0.01(-0.12%)
Jun 30, 2014 4.906 4.930 4.894 4.912 207,789 +0.02(+0.36%)
Jun 27, 2014 4.900 4.912 4.894 4.894 98,754 -0.01(-0.24%)
Jun 26, 2014 4.877 4.912 4.877 4.906 140,226 +0.02(+0.49%)
Jun 25, 2014 4.847 4.889 4.847 4.883 241,624 +0.04(+0.73%)
Jun 24, 2014 4.835 4.859 4.835 4.847 298,318 -0.02(-0.49%)
Jun 23, 2014 4.853 4.871 4.847 4.871 115,432 +0.01(+0.12%)
Jun 20, 2014 4.829 4.865 4.829 4.865 157,251 +0.02(+0.49%)
Jun 19, 2014 4.835 4.847 4.823 4.841 157,393 +0.01(+0.25%)
Jun 18, 2014 4.788 4.841 4.788 4.829 167,478 +0.04(+0.87%)
Jun 17, 2014 4.770 4.806 4.770 4.788 184,167 +0.01(+0.25%)
Jun 16, 2014 4.794 4.806 4.776 4.776 220,422 -0.02(-0.37%)
Jun 13, 2014 4.817 4.817 4.788 4.794 165,233 -0.01(-0.25%)
Jun 12, 2014 4.806 4.823 4.800 4.806 173,872 -0.01(-0.25%)
Jun 11, 2014 4.823 4.835 4.806 4.817 192,158 -0.00(-0.03%)
Jun 10, 2014 4.807 4.825 4.778 4.819 284,467 +0.00(+0.00%)
Jun 06, 2014 4.760 4.825 4.760 4.819 185,056 +0.05(+1.11%)
Jun 05, 2014 4.754 4.778 4.713 4.766 254,958 +0.01(+0.14%)
Jun 04, 2014 4.807 4.813 4.748 4.759 333,129 -0.05(-1.00%)
Jun 03, 2014 4.819 4.825 4.801 4.807 247,844 -0.01(-0.24%)
Jun 02, 2014 4.819 4.825 4.813 4.819 201,498 +0.01(+0.12%)
May 30, 2014 4.825 4.825 4.807 4.813 164,769 +0.01(+0.12%)
May 29, 2014 4.831 4.836 4.801 4.807 193,282 -0.01(-0.25%)
May 28, 2014 4.831 4.842 4.819 4.819 172,170 +0.00(+0.00%)
May 27, 2014 4.837 4.837 4.813 4.819 188,666 -0.01(-0.24%)
May 23, 2014 4.825 4.831 4.831 4.831 137,496 +0.02(+0.37%)
May 22, 2014 4.807 4.831 4.801 4.813 190,832 +0.01(+0.25%)
May 21, 2014 4.795 4.813 4.795 4.801 187,256 +0.00(+0.00%)
May 20, 2014 4.795 4.807 4.784 4.801 202,070 +0.02(+0.37%)
May 19, 2014 4.789 4.807 4.778 4.784 271,843 -0.01(-0.12%)
May 16, 2014 4.784 4.801 4.766 4.789 157,923 +0.01(+0.12%)
May 15, 2014 4.754 4.784 4.754 4.784 249,368 +0.03(+0.62%)
May 14, 2014 4.784 4.784 4.748 4.754 263,731 -0.01(-0.25%)
May 13, 2014 4.772 4.772 4.766 4.766 259,670 +0.00(+0.00%)
May 12, 2014 4.778 4.807 4.766 4.766 193,266 +0.00(+0.00%)
May 09, 2014 4.766 4.789 4.766 4.766 161,276 +0.00(+0.09%)
May 08, 2014 4.761 4.767 4.744 4.761 263,092 +0.00(+0.00%)
May 07, 2014 4.715 4.767 4.703 4.761 225,618 +0.05(+1.12%)
May 06, 2014 4.703 4.726 4.701 4.709 296,874 +0.02(+0.37%)
May 05, 2014 4.697 4.726 4.685 4.691 203,544 +0.01(+0.13%)
May 02, 2014 4.709 4.720 4.685 4.685 364,879 -0.04(-0.74%)
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.