Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BNY Mellon Strategic Municipals, Inc. - Common Stock (NY: LEO )

6.030 +0.020 (+0.33%)
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, 2005 3.703 3.720 3.698 3.698 157,963 -0.01(-0.24%)
Nov 29, 2005 3.720 3.738 3.698 3.707 279,912 +0.00(+0.12%)
Nov 28, 2005 3.694 3.733 3.694 3.703 161,610 +0.00(+0.12%)
Nov 25, 2005 3.694 3.716 3.694 3.698 42,625 -0.00(-0.12%)
Nov 23, 2005 3.698 3.707 3.672 3.703 192,383 +0.02(+0.60%)
Nov 22, 2005 3.685 3.711 3.676 3.681 131,522 -0.02(-0.47%)
Nov 21, 2005 3.707 3.716 3.685 3.698 228,853 +0.00(+0.00%)
Nov 18, 2005 3.698 3.720 3.685 3.698 115,338 -0.02(-0.59%)
Nov 17, 2005 3.729 3.729 3.711 3.720 78,867 +0.01(+0.35%)
Nov 16, 2005 3.685 3.716 3.681 3.707 144,515 +0.01(+0.24%)
Nov 15, 2005 3.711 3.711 3.681 3.698 157,052 +0.00(+0.00%)
Nov 14, 2005 3.733 3.742 3.685 3.698 156,824 -0.04(-0.94%)
Nov 11, 2005 3.751 3.782 3.733 3.733 205,603 -0.03(-0.70%)
Nov 10, 2005 3.768 3.799 3.751 3.760 217,684 -0.07(-1.95%)
Nov 09, 2005 3.852 3.852 3.799 3.834 208,794 -0.02(-0.46%)
Nov 08, 2005 3.830 3.869 3.830 3.852 146,338 +0.00(+0.00%)
Nov 07, 2005 3.856 3.856 3.839 3.852 59,720 +0.02(+0.57%)
Nov 04, 2005 3.847 3.861 3.826 3.830 76,588 -0.02(-0.46%)
Nov 03, 2005 3.865 3.874 3.843 3.847 157,507 -0.01(-0.34%)
Nov 02, 2005 3.826 3.861 3.817 3.861 194,890 +0.04(+0.92%)
Nov 01, 2005 3.826 3.843 3.826 3.826 90,037 +0.00(+0.00%)
Oct 31, 2005 3.804 3.843 3.799 3.826 147,250 -0.01(-0.34%)
Oct 28, 2005 3.830 3.839 3.782 3.839 286,295 +0.04(+1.16%)
Oct 27, 2005 3.786 3.795 3.764 3.795 54,934 +0.03(+0.70%)
Oct 26, 2005 3.799 3.799 3.738 3.768 84,566 -0.04(-1.04%)
Oct 25, 2005 3.795 3.808 3.755 3.808 127,875 +0.03(+0.70%)
Oct 24, 2005 3.768 3.795 3.747 3.782 142,691 -0.03(-0.81%)
Oct 21, 2005 3.742 3.812 3.738 3.812 128,787 +0.04(+1.16%)
Oct 20, 2005 3.738 3.768 3.738 3.768 114,426 +0.02(+0.47%)
Oct 19, 2005 3.711 3.751 3.707 3.751 151,809 +0.02(+0.47%)
Oct 18, 2005 3.795 3.795 3.729 3.733 149,757 -0.04(-1.16%)
Oct 17, 2005 3.773 3.799 3.760 3.777 98,698 -0.03(-0.81%)
Oct 14, 2005 3.777 3.808 3.764 3.808 146,110 +0.01(+0.35%)
Oct 13, 2005 3.839 3.847 3.782 3.795 134,029 -0.05(-1.37%)
Oct 12, 2005 3.861 3.883 3.834 3.847 205,831 -0.04(-1.13%)
Oct 11, 2005 3.865 3.891 3.863 3.891 236,831 +0.02(+0.57%)
Oct 10, 2005 3.843 3.869 3.839 3.869 84,566 +0.01(+0.23%)
Oct 07, 2005 3.830 3.865 3.826 3.861 152,037 +0.01(+0.34%)
Oct 06, 2005 3.861 3.887 3.782 3.847 297,008 -0.04(-1.02%)
Oct 05, 2005 3.883 3.891 3.874 3.887 107,360 +0.01(+0.34%)
Oct 04, 2005 3.883 3.896 3.874 3.874 109,640 -0.02(-0.45%)
Oct 03, 2005 3.891 3.896 3.865 3.891 116,706 +0.00(+0.00%)
Sep 30, 2005 3.883 3.905 3.878 3.891 105,765 +0.02(+0.45%)
Sep 29, 2005 3.861 3.883 3.857 3.874 126,279 +0.01(+0.34%)
Sep 28, 2005 3.900 3.900 3.856 3.861 366,986 +0.01(+0.34%)
Sep 27, 2005 3.861 3.861 3.830 3.847 193,750 -0.01(-0.34%)
Sep 26, 2005 3.834 3.869 3.830 3.861 171,412 +0.00(+0.11%)
Sep 23, 2005 3.856 3.883 3.826 3.856 236,831 -0.02(-0.57%)
Sep 22, 2005 3.896 3.900 3.861 3.878 68,382 -0.03(-0.67%)
Sep 21, 2005 3.900 3.922 3.891 3.905 182,581 +0.00(+0.00%)
Sep 20, 2005 3.896 3.918 3.891 3.905 89,353 +0.00(+0.11%)
Sep 19, 2005 3.896 3.922 3.869 3.900 178,478 -0.01(-0.22%)
Sep 16, 2005 3.948 3.909 3.909 3.909 214,265 -0.03(-0.78%)
Sep 15, 2005 3.957 3.966 3.931 3.940 148,390 -0.02(-0.44%)
Sep 14, 2005 3.966 3.970 3.944 3.957 83,198 -0.01(-0.33%)
Sep 13, 2005 3.979 3.988 3.948 3.970 291,537 -0.02(-0.44%)
Sep 12, 2005 3.979 3.992 3.957 3.988 130,610 -0.02(-0.55%)
Sep 09, 2005 3.983 4.014 3.983 4.010 102,118 +0.02(+0.44%)
Sep 08, 2005 3.992 4.010 3.975 3.992 165,030 -0.04(-1.09%)
Sep 07, 2005 3.970 4.036 3.957 4.036 110,096 +0.06(+1.55%)
Sep 06, 2005 3.970 3.992 3.953 3.975 192,383 -0.01(-0.22%)
Sep 02, 2005 3.970 3.983 3.962 3.983 112,147 +0.02(+0.55%)
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.