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 (%)
May 30, 2008 3.812 3.817 3.790 3.798 120,886 -0.00(-0.02%)
May 29, 2008 3.812 3.826 3.799 3.799 70,848 -0.02(-0.46%)
May 28, 2008 3.817 3.826 3.790 3.817 86,731 +0.02(+0.46%)
May 27, 2008 3.826 3.826 3.782 3.799 123,344 +0.03(+0.70%)
May 26, 2008 3.817 3.817 3.773 3.773 0 +0.00(+0.00%)
May 23, 2008 3.817 3.817 3.773 3.773 154,182 -0.04(-0.92%)
May 22, 2008 3.817 3.834 3.795 3.808 188,056 +0.00(+0.12%)
May 21, 2008 3.799 3.826 3.790 3.804 228,085 -0.02(-0.42%)
May 20, 2008 3.843 3.843 3.804 3.820 229,585 -0.01(-0.26%)
May 19, 2008 3.839 3.852 3.817 3.830 130,663 -0.00(-0.11%)
May 16, 2008 3.847 3.861 3.830 3.834 158,649 -0.01(-0.23%)
May 15, 2008 3.856 3.865 3.839 3.843 143,302 -0.01(-0.23%)
May 14, 2008 3.883 3.883 3.852 3.852 190,639 +0.00(+0.00%)
May 13, 2008 3.874 3.878 3.847 3.852 76,399 +0.00(+0.00%)
May 12, 2008 3.861 3.869 3.847 3.852 107,784 +0.01(+0.23%)
May 09, 2008 3.847 3.865 3.834 3.843 78,195 -0.03(-0.68%)
May 08, 2008 3.847 3.878 3.847 3.869 135,249 +0.02(+0.46%)
May 07, 2008 3.869 3.879 3.852 3.852 156,464 -0.00(-0.11%)
May 06, 2008 3.861 3.891 3.839 3.856 266,787 -0.01(-0.23%)
May 05, 2008 3.891 3.891 3.856 3.865 142,447 -0.02(-0.56%)
May 02, 2008 3.865 3.887 3.847 3.887 118,067 +0.02(+0.57%)
May 01, 2008 3.834 3.865 3.826 3.865 143,284 +0.02(+0.46%)
Apr 30, 2008 3.826 3.847 3.808 3.847 166,210 +0.04(+1.04%)
Apr 29, 2008 3.786 3.821 3.786 3.808 101,545 +0.02(+0.58%)
Apr 28, 2008 3.817 3.826 3.786 3.786 115,657 -0.03(-0.80%)
Apr 25, 2008 3.821 3.826 3.786 3.817 157,735 -0.01(-0.23%)
Apr 24, 2008 3.799 3.826 3.799 3.826 116,975 +0.03(+0.81%)
Apr 23, 2008 3.790 3.799 3.764 3.795 247,645 +0.02(+0.46%)
Apr 22, 2008 3.755 3.777 3.751 3.777 130,695 +0.03(+0.70%)
Apr 21, 2008 3.747 3.755 3.729 3.751 157,300 +0.01(+0.35%)
Apr 18, 2008 3.742 3.755 3.729 3.738 131,513 -0.01(-0.23%)
Apr 17, 2008 3.747 3.747 3.716 3.747 88,735 +0.02(+0.47%)
Apr 16, 2008 3.742 3.751 3.716 3.729 108,696 +0.02(+0.47%)
Apr 15, 2008 3.716 3.747 3.703 3.711 141,989 -0.01(-0.24%)
Apr 14, 2008 3.751 3.755 3.711 3.720 169,864 +0.00(+0.00%)
Apr 11, 2008 3.729 3.751 3.720 3.720 127,002 -0.01(-0.24%)
Apr 10, 2008 3.738 3.747 3.720 3.729 123,722 +0.00(+0.12%)
Apr 09, 2008 3.738 3.742 3.707 3.725 133,802 -0.00(-0.12%)
Apr 08, 2008 3.777 3.777 3.729 3.729 123,473 -0.06(-1.62%)
Apr 07, 2008 3.768 3.790 3.760 3.790 97,552 +0.04(+0.93%)
Apr 04, 2008 3.751 3.755 3.733 3.755 191,950 +0.01(+0.23%)
Apr 03, 2008 3.711 3.755 3.711 3.747 195,264 +0.02(+0.47%)
Apr 02, 2008 3.751 3.755 3.711 3.729 201,115 +0.00(+0.12%)
Apr 01, 2008 3.751 3.755 3.720 3.725 301,339 -0.01(-0.23%)
Mar 31, 2008 3.751 3.755 3.729 3.733 111,235 +0.01(+0.24%)
Mar 28, 2008 3.747 3.768 3.716 3.725 140,412 -0.02(-0.59%)
Mar 27, 2008 3.786 3.790 3.738 3.747 185,597 -0.01(-0.35%)
Mar 26, 2008 3.751 3.760 3.703 3.760 246,861 +0.02(+0.59%)
Mar 25, 2008 3.672 3.738 3.668 3.738 177,635 +0.07(+2.04%)
Mar 24, 2008 3.694 3.694 3.654 3.663 249,840 +0.00(+0.00%)
Mar 21, 2008 3.641 3.672 3.632 3.663 341,598 +0.00(+0.00%)
Mar 20, 2008 3.641 3.672 3.632 3.663 341,598 +0.02(+0.48%)
Mar 19, 2008 3.659 3.711 3.646 3.646 203,552 -0.04(-0.95%)
Mar 18, 2008 3.676 3.755 3.668 3.681 164,761 +0.01(+0.24%)
Mar 17, 2008 3.742 3.742 3.654 3.672 132,960 -0.05(-1.30%)
Mar 14, 2008 3.773 3.786 3.711 3.720 119,304 -0.04(-1.17%)
Mar 13, 2008 3.804 3.804 3.733 3.764 172,324 -0.01(-0.23%)
Mar 12, 2008 3.826 3.826 3.751 3.773 199,602 -0.01(-0.23%)
Mar 11, 2008 3.830 3.834 3.751 3.782 222,927 -0.05(-1.26%)
Mar 10, 2008 3.856 3.861 3.795 3.830 141,779 -0.02(-0.57%)
Mar 07, 2008 3.826 3.865 3.817 3.852 197,625 +0.05(+1.27%)
Mar 06, 2008 3.883 3.887 3.794 3.804 373,660 -0.08(-2.03%)
Mar 05, 2008 3.834 3.883 3.834 3.883 234,019 +0.09(+2.31%)
Mar 04, 2008 3.799 3.830 3.760 3.795 206,287 -0.02(-0.46%)
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.