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 )

6.020 +0.050 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2012 4.769 4.769 4.728 4.733 229,177 +0.00(+0.00%)
Apr 27, 2012 4.733 4.743 4.723 4.733 103,386 +0.00(+0.00%)
Apr 26, 2012 4.733 4.743 4.728 4.733 109,875 +0.00(+0.00%)
Apr 25, 2012 4.733 4.759 4.719 4.733 139,309 +0.02(+0.44%)
Apr 24, 2012 4.702 4.712 4.702 4.712 91,961 -0.00(-0.00%)
Apr 23, 2012 4.718 4.718 4.697 4.712 207,648 +0.00(+0.00%)
Apr 20, 2012 4.718 4.718 4.692 4.712 128,150 +0.01(+0.22%)
Apr 19, 2012 4.728 4.728 4.686 4.702 127,735 -0.02(-0.44%)
Apr 18, 2012 4.681 4.723 4.671 4.723 138,769 +0.06(+1.33%)
Apr 17, 2012 4.692 4.692 4.661 4.661 102,910 -0.04(-0.77%)
Apr 16, 2012 4.697 4.702 4.676 4.697 118,618 +0.01(+0.22%)
Apr 13, 2012 4.671 4.707 4.651 4.687 188,446 +0.04(+0.78%)
Apr 12, 2012 4.676 4.687 4.635 4.651 214,671 -0.03(-0.67%)
Apr 11, 2012 4.687 4.692 4.667 4.682 184,004 +0.02(+0.33%)
Apr 10, 2012 4.738 4.743 4.667 4.667 152,277 -0.05(-0.98%)
Apr 09, 2012 4.697 4.718 4.697 4.713 106,436 +0.02(+0.33%)
Apr 05, 2012 4.697 4.697 4.672 4.697 111,592 +0.02(+0.33%)
Apr 04, 2012 4.692 4.697 4.661 4.682 139,769 +0.01(+0.11%)
Apr 03, 2012 4.687 4.692 4.651 4.677 142,487 +0.02(+0.44%)
Apr 02, 2012 4.692 4.708 4.636 4.656 247,851 -0.02(-0.33%)
Mar 30, 2012 4.682 4.687 4.636 4.672 195,832 +0.02(+0.33%)
Mar 29, 2012 4.636 4.667 4.626 4.656 240,607 +0.03(+0.66%)
Mar 28, 2012 4.595 4.636 4.595 4.626 190,864 +0.05(+1.01%)
Mar 27, 2012 4.482 4.585 4.457 4.580 279,996 +0.08(+1.71%)
Mar 26, 2012 4.482 4.508 4.482 4.503 188,987 +0.03(+0.57%)
Mar 23, 2012 4.528 4.533 4.457 4.477 251,494 -0.06(-1.24%)
Mar 22, 2012 4.503 4.533 4.503 4.533 170,928 +0.03(+0.68%)
Mar 21, 2012 4.472 4.508 4.472 4.503 178,325 +0.04(+0.80%)
Mar 20, 2012 4.462 4.528 4.441 4.467 253,610 -0.02(-0.46%)
Mar 19, 2012 4.390 4.523 4.364 4.487 269,835 +0.06(+1.27%)
Mar 16, 2012 4.528 4.528 4.380 4.431 459,496 -0.10(-2.26%)
Mar 15, 2012 4.620 4.626 4.518 4.533 543,500 -0.11(-2.43%)
Mar 14, 2012 4.743 4.743 4.631 4.646 325,107 -0.08(-1.73%)
Mar 13, 2012 4.779 4.779 4.718 4.728 165,167 -0.02(-0.43%)
Mar 12, 2012 4.749 4.774 4.728 4.749 189,805 +0.03(+0.53%)
Mar 09, 2012 4.703 4.723 4.690 4.723 139,611 +0.04(+0.87%)
Mar 08, 2012 4.683 4.703 4.683 4.683 206,585 +0.01(+0.11%)
Mar 07, 2012 4.698 4.713 4.678 4.678 138,740 -0.01(-0.22%)
Mar 06, 2012 4.688 4.698 4.678 4.688 157,953 +0.00(+0.00%)
Mar 05, 2012 4.713 4.713 4.683 4.688 124,007 -0.02(-0.33%)
Mar 02, 2012 4.693 4.713 4.678 4.703 209,466 -0.01(-0.21%)
Mar 01, 2012 4.713 4.713 4.678 4.713 209,560 +0.02(+0.43%)
Feb 29, 2012 4.718 4.718 4.688 4.693 164,345 -0.02(-0.32%)
Feb 28, 2012 4.688 4.718 4.652 4.708 251,441 +0.02(+0.43%)
Feb 27, 2012 4.606 4.688 4.606 4.688 216,996 +0.08(+1.77%)
Feb 24, 2012 4.571 4.606 4.566 4.606 215,854 +0.04(+0.91%)
Feb 23, 2012 4.571 4.581 4.550 4.565 173,891 +0.00(+0.09%)
Feb 22, 2012 4.555 4.576 4.540 4.560 173,447 +0.02(+0.45%)
Feb 21, 2012 4.535 4.591 4.535 4.540 365,575 +0.03(+0.68%)
Feb 17, 2012 4.489 4.530 4.433 4.509 408,924 +0.00(+0.00%)
Feb 16, 2012 4.576 4.586 4.489 4.509 429,770 -0.08(-1.67%)
Feb 15, 2012 4.596 4.601 4.571 4.586 159,814 -0.01(-0.22%)
Feb 14, 2012 4.611 4.619 4.586 4.596 220,833 -0.03(-0.66%)
Feb 13, 2012 4.647 4.662 4.606 4.627 187,497 -0.01(-0.22%)
Feb 10, 2012 4.662 4.662 4.637 4.637 189,625 -0.02(-0.44%)
Feb 09, 2012 4.678 4.678 4.632 4.657 160,296 +0.02(+0.43%)
Feb 08, 2012 4.632 4.642 4.607 4.637 188,264 +0.02(+0.33%)
Feb 07, 2012 4.647 4.653 4.602 4.622 233,401 -0.02(-0.33%)
Feb 06, 2012 4.653 4.653 4.551 4.637 356,533 -0.02(-0.33%)
Feb 03, 2012 4.729 4.729 4.642 4.653 257,769 -0.06(-1.18%)
Feb 02, 2012 4.729 4.734 4.688 4.708 170,457 -0.01(-0.11%)
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.