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 )

5.870 +0.010 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 30, 2014 4.825 4.825 4.807 4.813 164,768 +0.01(+0.12%)
May 29, 2014 4.831 4.836 4.801 4.807 193,280 -0.01(-0.25%)
May 28, 2014 4.831 4.843 4.819 4.819 172,169 +0.00(+0.00%)
May 27, 2014 4.837 4.837 4.813 4.819 188,665 -0.01(-0.24%)
May 23, 2014 4.825 4.831 4.831 4.831 137,495 +0.02(+0.37%)
May 22, 2014 4.807 4.831 4.801 4.813 190,831 +0.01(+0.25%)
May 21, 2014 4.795 4.813 4.795 4.801 187,254 +0.00(+0.00%)
May 20, 2014 4.795 4.807 4.784 4.801 202,068 +0.02(+0.37%)
May 19, 2014 4.789 4.807 4.778 4.784 271,841 -0.01(-0.12%)
May 16, 2014 4.784 4.801 4.766 4.789 157,922 +0.01(+0.12%)
May 15, 2014 4.754 4.784 4.754 4.784 249,367 +0.03(+0.62%)
May 14, 2014 4.784 4.784 4.748 4.754 263,729 -0.01(-0.25%)
May 13, 2014 4.772 4.772 4.766 4.766 259,669 +0.00(+0.00%)
May 12, 2014 4.778 4.807 4.766 4.766 193,265 +0.00(+0.00%)
May 09, 2014 4.766 4.789 4.766 4.766 161,275 +0.00(+0.09%)
May 08, 2014 4.761 4.767 4.744 4.761 263,090 +0.00(+0.00%)
May 07, 2014 4.715 4.767 4.703 4.761 225,617 +0.05(+1.12%)
May 06, 2014 4.703 4.726 4.701 4.709 296,872 +0.02(+0.37%)
May 05, 2014 4.697 4.726 4.685 4.691 203,543 +0.01(+0.12%)
May 02, 2014 4.709 4.721 4.685 4.685 364,876 -0.04(-0.74%)
May 01, 2014 4.697 4.756 4.697 4.721 321,162 +0.03(+0.62%)
Apr 30, 2014 4.697 4.726 4.679 4.691 315,102 +0.01(+0.25%)
Apr 29, 2014 4.715 4.715 4.674 4.679 249,063 -0.02(-0.50%)
Apr 28, 2014 4.697 4.761 4.685 4.703 549,922 +0.01(+0.12%)
Apr 25, 2014 4.674 4.703 4.668 4.697 273,427 +0.04(+0.75%)
Apr 24, 2014 4.668 4.697 4.662 4.662 181,021 -0.01(-0.13%)
Apr 23, 2014 4.650 4.691 4.650 4.668 253,135 +0.02(+0.50%)
Apr 22, 2014 4.656 4.691 4.638 4.644 304,767 -0.01(-0.13%)
Apr 21, 2014 4.627 4.662 4.627 4.650 147,530 +0.03(+0.63%)
Apr 17, 2014 4.662 4.621 4.621 4.621 137,278 -0.05(-1.00%)
Apr 16, 2014 4.609 4.674 4.609 4.668 265,178 +0.06(+1.27%)
Apr 15, 2014 4.568 4.615 4.562 4.609 177,552 +0.05(+1.16%)
Apr 14, 2014 4.592 4.603 4.551 4.557 289,378 -0.04(-0.77%)
Apr 11, 2014 4.615 4.621 4.592 4.592 170,005 -0.02(-0.38%)
Apr 10, 2014 4.609 4.626 4.598 4.609 185,684 -0.01(-0.13%)
Apr 09, 2014 4.638 4.656 4.615 4.615 199,546 -0.02(-0.41%)
Apr 08, 2014 4.617 4.657 4.611 4.634 287,180 +0.02(+0.38%)
Apr 07, 2014 4.588 4.617 4.582 4.617 190,772 +0.03(+0.63%)
Apr 04, 2014 4.588 4.605 4.570 4.588 237,284 +0.01(+0.13%)
Apr 03, 2014 4.564 4.588 4.553 4.582 154,872 +0.03(+0.77%)
Apr 02, 2014 4.558 4.564 4.546 4.547 194,354 -0.01(-0.26%)
Apr 01, 2014 4.553 4.564 4.523 4.558 274,879 +0.02(+0.38%)
Mar 31, 2014 4.558 4.570 4.518 4.541 389,872 -0.01(-0.26%)
Mar 28, 2014 4.547 4.558 4.541 4.553 140,973 +0.01(+0.13%)
Mar 27, 2014 4.529 4.553 4.529 4.547 167,235 +0.02(+0.39%)
Mar 26, 2014 4.541 4.570 4.529 4.529 262,014 -0.01(-0.13%)
Mar 25, 2014 4.576 4.576 4.529 4.535 158,229 -0.02(-0.51%)
Mar 24, 2014 4.518 4.570 4.518 4.558 192,583 +0.05(+1.03%)
Mar 21, 2014 4.500 4.558 4.500 4.512 151,715 +0.02(+0.52%)
Mar 20, 2014 4.518 4.518 4.477 4.489 322,934 -0.03(-0.64%)
Mar 19, 2014 4.529 4.547 4.516 4.518 227,215 -0.01(-0.26%)
Mar 18, 2014 4.570 4.570 4.529 4.529 221,744 -0.02(-0.51%)
Mar 17, 2014 4.570 4.582 4.553 4.553 152,275 -0.01(-0.26%)
Mar 14, 2014 4.588 4.599 4.564 4.564 108,446 -0.02(-0.51%)
Mar 13, 2014 4.588 4.605 4.588 4.588 124,387 +0.00(+0.00%)
Mar 12, 2014 4.599 4.616 4.583 4.588 163,978 -0.00(-0.03%)
Mar 11, 2014 4.566 4.595 4.566 4.589 200,234 +0.02(+0.38%)
Mar 10, 2014 4.537 4.583 4.531 4.572 203,000 +0.04(+0.89%)
Mar 07, 2014 4.537 4.537 4.491 4.531 248,906 -0.01(-0.25%)
Mar 06, 2014 4.572 4.577 4.543 4.543 172,348 -0.02(-0.51%)
Mar 05, 2014 4.554 4.589 4.554 4.566 168,472 +0.01(+0.13%)
Mar 04, 2014 4.560 4.577 4.548 4.560 142,297 +0.02(+0.38%)
Mar 03, 2014 4.531 4.572 4.531 4.543 202,183 +0.01(+0.13%)
Feb 28, 2014 4.531 4.554 4.525 4.537 229,277 +0.02(+0.38%)
Feb 27, 2014 4.514 4.531 4.502 4.520 156,749 +0.01(+0.26%)
Feb 26, 2014 4.525 4.537 4.508 4.508 118,841 -0.01(-0.13%)
Feb 25, 2014 4.537 4.543 4.496 4.514 161,773 -0.01(-0.13%)
Feb 24, 2014 4.554 4.554 4.520 4.520 141,945 -0.03(-0.76%)
Feb 21, 2014 4.531 4.560 4.525 4.554 151,067 +0.03(+0.77%)
Feb 20, 2014 4.508 4.525 4.502 4.520 71,205 +0.01(+0.13%)
Feb 19, 2014 4.502 4.537 4.496 4.514 157,572 +0.02(+0.52%)
Feb 18, 2014 4.485 4.502 4.485 4.491 154,890 +0.01(+0.13%)
Feb 14, 2014 4.531 4.485 4.485 4.485 101,436 -0.02(-0.51%)
Feb 13, 2014 4.520 4.531 4.502 4.508 125,611 -0.02(-0.38%)
Feb 12, 2014 4.577 4.577 4.514 4.525 158,697 -0.02(-0.38%)
Feb 11, 2014 4.554 4.554 4.529 4.543 68,717 -0.00(-0.03%)
Feb 10, 2014 4.498 4.550 4.498 4.544 117,806 +0.05(+1.02%)
Feb 07, 2014 4.458 4.504 4.458 4.498 110,257 +0.03(+0.77%)
Feb 06, 2014 4.515 4.515 4.446 4.464 247,475 -0.03(-0.77%)
Feb 05, 2014 4.504 4.510 4.487 4.498 172,754 +0.01(+0.26%)
Feb 04, 2014 4.527 4.544 4.487 4.487 162,786 -0.04(-0.89%)
Feb 03, 2014 4.550 4.573 4.521 4.527 308,291 -0.01(-0.25%)
Jan 31, 2014 4.521 4.550 4.498 4.538 260,149 +0.03(+0.77%)
Jan 30, 2014 4.487 4.521 4.487 4.504 203,013 +0.01(+0.26%)
Jan 29, 2014 4.487 4.498 4.470 4.492 169,775 +0.02(+0.39%)
Jan 28, 2014 4.458 4.481 4.446 4.475 227,143 +0.03(+0.65%)
Jan 27, 2014 4.475 4.504 4.441 4.446 188,651 -0.03(-0.77%)
Jan 24, 2014 4.521 4.521 4.469 4.481 165,552 -0.02(-0.51%)
Jan 23, 2014 4.469 4.515 4.469 4.504 169,985 +0.03(+0.64%)
Jan 22, 2014 4.435 4.475 4.435 4.475 282,888 +0.03(+0.78%)
Jan 21, 2014 4.446 4.464 4.429 4.441 268,528 +0.01(+0.13%)
Jan 17, 2014 4.418 4.435 4.435 4.435 299,196 +0.01(+0.13%)
Jan 16, 2014 4.395 4.435 4.395 4.429 147,377 +0.03(+0.65%)
Jan 15, 2014 4.372 4.423 4.372 4.400 177,561 +0.03(+0.66%)
Jan 14, 2014 4.354 4.398 4.354 4.372 125,151 +0.01(+0.26%)
Jan 13, 2014 4.372 4.389 4.354 4.360 228,369 -0.00(-0.03%)
Jan 10, 2014 4.356 4.384 4.356 4.362 214,638 +0.02(+0.39%)
Jan 09, 2014 4.333 4.362 4.327 4.344 134,692 +0.03(+0.66%)
Jan 08, 2014 4.327 4.344 4.316 4.316 152,996 -0.02(-0.53%)
Jan 07, 2014 4.339 4.362 4.316 4.339 203,767 +0.02(+0.48%)
Jan 06, 2014 4.287 4.333 4.287 4.318 199,091 +0.03(+0.71%)
Jan 03, 2014 4.241 4.287 4.230 4.287 121,904 +0.03(+0.67%)
Jan 02, 2014 4.224 4.264 4.207 4.259 199,729 +0.02(+0.40%)
Dec 31, 2013 4.196 4.241 4.241 4.241 433,499 +0.02(+0.54%)
Dec 30, 2013 4.230 4.236 4.201 4.219 411,845 -0.02(-0.54%)
Dec 27, 2013 4.224 4.241 4.179 4.241 390,698 +0.01(+0.27%)
Dec 26, 2013 4.253 4.259 4.230 4.230 201,948 -0.04(-0.94%)
Dec 24, 2013 4.264 4.276 4.253 4.270 151,742 -0.01(-0.13%)
Dec 23, 2013 4.236 4.316 4.236 4.276 389,103 +0.04(+0.94%)
Dec 20, 2013 4.230 4.249 4.224 4.236 343,339 +0.00(+0.00%)
Dec 19, 2013 4.156 4.241 4.150 4.236 337,716 +0.07(+1.65%)
Dec 18, 2013 4.161 4.201 4.161 4.167 332,302 -0.00(-0.07%)
Dec 17, 2013 4.127 4.179 4.099 4.170 421,692 +0.05(+1.18%)
Dec 16, 2013 4.093 4.127 4.087 4.121 323,075 +0.02(+0.58%)
Dec 13, 2013 4.093 4.104 4.070 4.098 256,418 -0.01(-0.30%)
Dec 12, 2013 4.081 4.110 4.081 4.110 217,561 +0.02(+0.42%)
Dec 11, 2013 4.087 4.110 4.070 4.093 420,196 -0.01(-0.21%)
Dec 10, 2013 4.127 4.127 4.099 4.101 245,721 +0.00(+0.04%)
Dec 09, 2013 4.083 4.111 4.077 4.100 305,608 -0.01(-0.14%)
Dec 06, 2013 4.100 4.111 4.060 4.106 319,069 +0.01(+0.14%)
Dec 05, 2013 4.134 4.134 4.094 4.100 333,066 -0.04(-0.96%)
Dec 04, 2013 4.128 4.145 4.117 4.140 201,725 +0.00(+0.00%)
Dec 03, 2013 4.128 4.151 4.123 4.140 220,757 +0.00(+0.00%)
Dec 02, 2013 4.134 4.157 4.117 4.140 188,100 -0.01(-0.27%)
Nov 29, 2013 4.145 4.157 4.128 4.151 165,565 +0.02(+0.41%)
Nov 27, 2013 4.151 4.151 4.117 4.134 272,347 +0.01(+0.14%)
Nov 26, 2013 4.134 4.151 4.128 4.128 204,826 -0.01(-0.14%)
Nov 25, 2013 4.162 4.165 4.128 4.134 277,524 -0.01(-0.27%)
Nov 22, 2013 4.162 4.174 4.145 4.145 383,590 -0.02(-0.55%)
Nov 21, 2013 4.174 4.185 4.157 4.168 175,308 -0.01(-0.20%)
Nov 20, 2013 4.208 4.214 4.174 4.177 186,329 -0.04(-0.86%)
Nov 19, 2013 4.208 4.214 4.191 4.213 116,277 +0.01(+0.12%)
Nov 18, 2013 4.185 4.219 4.185 4.208 150,880 +0.02(+0.54%)
Nov 15, 2013 4.168 4.208 4.168 4.185 158,229 +0.01(+0.14%)
Nov 14, 2013 4.191 4.202 4.168 4.179 151,984 +0.01(+0.27%)
Nov 13, 2013 4.197 4.197 4.157 4.168 317,634 -0.03(-0.68%)
Nov 12, 2013 4.265 4.267 4.197 4.197 227,646 -0.07(-1.63%)
Nov 11, 2013 4.238 4.277 4.238 4.266 219,624 +0.02(+0.40%)
Nov 08, 2013 4.317 4.317 4.249 4.249 409,341 -0.07(-1.57%)
Nov 07, 2013 4.283 4.328 4.283 4.317 211,303 +0.01(+0.26%)
Nov 06, 2013 4.300 4.306 4.272 4.306 122,373 +0.03(+0.63%)
Nov 05, 2013 4.249 4.283 4.249 4.279 164,583 +0.03(+0.69%)
Nov 04, 2013 4.266 4.289 4.244 4.249 194,797 -0.02(-0.40%)
Nov 01, 2013 4.317 4.323 4.263 4.266 171,724 -0.04(-0.92%)
Oct 31, 2013 4.306 4.323 4.300 4.306 192,858 -0.01(-0.26%)
Oct 30, 2013 4.345 4.351 4.317 4.317 187,882 -0.03(-0.65%)
Oct 29, 2013 4.317 4.356 4.317 4.345 200,349 +0.02(+0.52%)
Oct 28, 2013 4.306 4.328 4.289 4.323 205,100 +0.01(+0.13%)
Oct 25, 2013 4.306 4.334 4.306 4.317 189,516 -0.01(-0.13%)
Oct 24, 2013 4.323 4.339 4.300 4.323 190,840 +0.00(+0.00%)
Oct 23, 2013 4.317 4.334 4.300 4.323 310,319 +0.03(+0.66%)
Oct 22, 2013 4.311 4.317 4.238 4.294 334,436 -0.01(-0.26%)
Oct 21, 2013 4.249 4.311 4.249 4.306 225,387 +0.04(+0.93%)
Oct 18, 2013 4.255 4.289 4.215 4.266 286,741 +0.01(+0.13%)
Oct 17, 2013 4.165 4.277 4.165 4.260 292,770 +0.10(+2.30%)
Oct 16, 2013 4.148 4.176 4.142 4.165 239,460 +0.01(+0.14%)
Oct 15, 2013 4.165 4.176 4.153 4.159 154,255 -0.02(-0.57%)
Oct 14, 2013 4.121 4.183 4.121 4.183 205,519 +0.05(+1.22%)
Oct 11, 2013 4.166 4.166 4.110 4.132 301,521 -0.04(-1.07%)
Oct 10, 2013 4.211 4.211 4.172 4.177 126,114 -0.02(-0.40%)
Oct 09, 2013 4.166 4.222 4.166 4.194 118,349 +0.01(+0.27%)
Oct 08, 2013 4.177 4.205 4.149 4.183 129,497 -0.01(-0.13%)
Oct 07, 2013 4.261 4.273 4.183 4.188 180,124 -0.07(-1.71%)
Oct 04, 2013 4.289 4.289 4.245 4.261 113,697 -0.02(-0.39%)
Oct 03, 2013 4.306 4.306 4.261 4.278 182,489 -0.02(-0.39%)
Oct 02, 2013 4.289 4.306 4.273 4.295 115,675 -0.01(-0.26%)
Oct 01, 2013 4.301 4.323 4.301 4.306 136,035 -0.02(-0.39%)
Sep 30, 2013 4.312 4.340 4.295 4.323 195,072 +0.02(+0.52%)
Sep 27, 2013 4.295 4.317 4.273 4.301 135,395 -0.01(-0.13%)
Sep 26, 2013 4.317 4.323 4.289 4.306 154,218 +0.01(+0.13%)
Sep 25, 2013 4.329 4.362 4.295 4.301 149,019 -0.04(-1.03%)
Sep 24, 2013 4.301 4.345 4.278 4.345 247,930 +0.07(+1.57%)
Sep 23, 2013 4.261 4.301 4.256 4.278 182,862 +0.02(+0.39%)
Sep 20, 2013 4.261 4.278 4.239 4.261 130,642 +0.00(+0.00%)
Sep 19, 2013 4.273 4.301 4.245 4.261 262,574 -0.02(-0.39%)
Sep 18, 2013 4.138 4.278 4.138 4.278 242,740 +0.13(+3.11%)
Sep 17, 2013 4.099 4.155 4.093 4.149 244,615 +0.06(+1.37%)
Sep 16, 2013 4.048 4.116 4.048 4.093 221,378 +0.04(+1.11%)
Sep 13, 2013 4.048 4.076 4.048 4.048 224,019 +0.00(+0.00%)
Sep 12, 2013 4.076 4.088 4.048 4.048 239,992 -0.02(-0.55%)
Sep 11, 2013 4.093 4.093 4.054 4.071 296,578 -0.02(-0.45%)
Sep 10, 2013 4.078 4.095 4.056 4.089 278,392 +0.02(+0.41%)
Sep 09, 2013 4.067 4.100 4.067 4.072 152,442 -0.01(-0.14%)
Sep 06, 2013 4.061 4.083 4.044 4.078 175,351 +0.01(+0.27%)
Sep 05, 2013 4.078 4.100 4.056 4.067 202,126 -0.03(-0.82%)
Sep 04, 2013 4.067 4.100 4.050 4.100 181,181 +0.03(+0.68%)
Sep 03, 2013 4.083 4.111 4.056 4.072 192,826 -0.03(-0.68%)
Aug 30, 2013 4.111 4.117 4.078 4.100 183,479 -0.01(-0.27%)
Aug 29, 2013 4.078 4.111 4.056 4.111 186,371 +0.01(+0.27%)
Aug 28, 2013 4.117 4.122 4.089 4.100 169,231 -0.02(-0.41%)
Aug 27, 2013 4.095 4.122 4.095 4.117 255,847 +0.02(+0.41%)
Aug 26, 2013 4.145 4.161 4.100 4.100 230,440 -0.06(-1.47%)
Aug 23, 2013 4.145 4.178 4.128 4.161 305,744 -0.01(-0.13%)
Aug 22, 2013 4.122 4.178 4.095 4.167 298,728 +0.06(+1.49%)
Aug 21, 2013 4.111 4.136 4.100 4.106 291,173 -0.03(-0.81%)
Aug 20, 2013 4.044 4.145 4.028 4.139 414,827 +0.11(+2.62%)
Aug 19, 2013 4.028 4.067 4.015 4.033 397,715 -0.01(-0.14%)
Aug 16, 2013 4.095 4.100 4.039 4.039 408,965 -0.07(-1.76%)
Aug 15, 2013 4.128 4.139 4.089 4.111 264,435 -0.04(-0.94%)
Aug 14, 2013 4.128 4.150 4.128 4.150 186,776 +0.00(+0.00%)
Aug 13, 2013 4.173 4.178 4.128 4.150 246,158 -0.04(-0.93%)
Aug 12, 2013 4.178 4.195 4.161 4.189 294,268 +0.00(+0.10%)
Aug 09, 2013 4.174 4.185 4.152 4.185 259,068 +0.01(+0.27%)
Aug 08, 2013 4.168 4.191 4.135 4.174 376,562 -0.01(-0.13%)
Aug 07, 2013 4.179 4.191 4.146 4.179 289,412 +0.00(+0.00%)
Aug 06, 2013 4.207 4.213 4.163 4.179 235,145 -0.04(-0.92%)
Aug 05, 2013 4.224 4.229 4.207 4.218 222,513 -0.01(-0.26%)
Aug 02, 2013 4.213 4.240 4.207 4.229 203,646 +0.01(+0.26%)
Aug 01, 2013 4.240 4.268 4.207 4.218 194,605 -0.04(-0.91%)
Jul 31, 2013 4.251 4.263 4.218 4.257 282,708 -0.01(-0.13%)
Jul 30, 2013 4.246 4.279 4.240 4.263 183,817 +0.01(+0.26%)
Jul 29, 2013 4.235 4.263 4.235 4.251 126,159 +0.01(+0.13%)
Jul 26, 2013 4.191 4.268 4.191 4.246 163,829 +0.03(+0.79%)
Jul 25, 2013 4.213 4.229 4.157 4.213 287,035 -0.03(-0.65%)
Jul 24, 2013 4.290 4.290 4.224 4.240 273,373 -0.04(-1.03%)
Jul 23, 2013 4.229 4.307 4.213 4.285 261,634 +0.04(+1.04%)
Jul 22, 2013 4.279 4.307 4.218 4.240 364,283 -0.07(-1.54%)
Jul 19, 2013 4.323 4.329 4.285 4.307 345,800 -0.03(-0.77%)
Jul 18, 2013 4.346 4.368 4.340 4.340 307,648 +0.00(+0.00%)
Jul 17, 2013 4.301 4.351 4.301 4.340 260,749 +0.06(+1.42%)
Jul 16, 2013 4.296 4.301 4.263 4.279 273,147 -0.04(-0.90%)
Jul 15, 2013 4.346 4.384 4.301 4.318 279,639 -0.04(-0.89%)
Jul 12, 2013 4.418 4.429 4.329 4.357 343,784 -0.06(-1.38%)
Jul 11, 2013 4.373 4.451 4.373 4.418 221,367 +0.06(+1.40%)
Jul 10, 2013 4.346 4.368 4.329 4.357 201,914 -0.01(-0.16%)
Jul 09, 2013 4.364 4.375 4.342 4.364 223,081 -0.01(-0.13%)
Jul 08, 2013 4.336 4.408 4.336 4.369 163,338 +0.02(+0.38%)
Jul 05, 2013 4.391 4.391 4.300 4.353 171,649 -0.06(-1.37%)
Jul 03, 2013 4.457 4.457 4.375 4.413 103,667 -0.07(-1.60%)
Jul 02, 2013 4.518 4.534 4.479 4.485 263,038 -0.03(-0.61%)
Jul 01, 2013 4.474 4.523 4.474 4.512 176,169 +0.03(+0.61%)
Jun 28, 2013 4.507 4.507 4.408 4.485 275,545 +0.00(+0.00%)
Jun 27, 2013 4.435 4.540 4.419 4.485 306,069 +0.08(+1.88%)
Jun 26, 2013 4.298 4.430 4.298 4.402 426,788 +0.12(+2.83%)
Jun 25, 2013 4.336 4.336 4.198 4.281 359,347 +0.02(+0.39%)
Jun 24, 2013 4.298 4.303 4.165 4.265 411,850 -0.06(-1.40%)
Jun 21, 2013 4.325 4.380 4.287 4.325 364,021 -0.02(-0.51%)
Jun 20, 2013 4.397 4.408 4.314 4.347 654,091 -0.08(-1.86%)
Jun 19, 2013 4.413 4.446 4.409 4.430 223,219 -0.02(-0.37%)
Jun 18, 2013 4.463 4.463 4.413 4.446 245,461 -0.04(-0.98%)
Jun 17, 2013 4.523 4.529 4.479 4.490 206,080 -0.03(-0.73%)
Jun 14, 2013 4.474 4.529 4.463 4.523 235,279 +0.07(+1.61%)
Jun 13, 2013 4.419 4.496 4.408 4.452 271,451 +0.01(+0.12%)
Jun 12, 2013 4.567 4.567 4.430 4.446 570,711 -0.12(-2.72%)
Jun 11, 2013 4.622 4.622 4.540 4.570 230,096 -0.08(-1.73%)
Jun 10, 2013 4.711 4.711 4.629 4.651 305,495 -0.07(-1.39%)
Jun 07, 2013 4.717 4.733 4.678 4.717 228,216 -0.01(-0.12%)
Jun 06, 2013 4.629 4.722 4.629 4.722 351,887 +0.09(+1.89%)
Jun 05, 2013 4.613 4.651 4.607 4.635 253,217 +0.04(+0.83%)
Jun 04, 2013 4.558 4.612 4.503 4.596 474,087 +0.03(+0.60%)
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.