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 )

6.025 +0.015 (+0.25%)
Streaming Delayed Price Updated: 3:00 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 (%)
Jan 30, 2004 4.392 4.396 4.335 4.352 191,922 -0.01(-0.20%)
Jan 29, 2004 4.440 4.440 4.339 4.361 331,647 -0.07(-1.58%)
Jan 28, 2004 4.409 4.431 4.405 4.431 216,083 +0.05(+1.10%)
Jan 27, 2004 4.396 4.409 4.365 4.383 295,405 -0.03(-0.70%)
Jan 26, 2004 4.422 4.440 4.409 4.414 180,753 -0.01(-0.20%)
Jan 23, 2004 4.449 4.453 4.414 4.422 161,834 -0.04(-0.79%)
Jan 22, 2004 4.484 4.484 4.431 4.457 238,193 -0.02(-0.39%)
Jan 21, 2004 4.466 4.488 4.444 4.475 290,618 +0.01(+0.20%)
Jan 20, 2004 4.475 4.497 4.462 4.466 270,104 +0.00(+0.00%)
Jan 16, 2004 4.484 4.492 4.457 4.466 162,062 +0.00(+0.00%)
Jan 15, 2004 4.471 4.475 4.418 4.466 295,177 +0.03(+0.59%)
Jan 14, 2004 4.427 4.462 4.409 4.440 329,824 +0.03(+0.70%)
Jan 13, 2004 4.378 4.409 4.365 4.409 160,923 +0.03(+0.60%)
Jan 12, 2004 4.361 4.387 4.348 4.383 237,509 +0.02(+0.40%)
Jan 09, 2004 4.348 4.365 4.326 4.365 255,972 +0.02(+0.50%)
Jan 08, 2004 4.348 4.348 4.326 4.343 218,135 -0.00(-0.10%)
Jan 07, 2004 4.343 4.348 4.317 4.348 108,041 +0.01(+0.30%)
Jan 06, 2004 4.335 4.339 4.286 4.335 271,700 +0.01(+0.30%)
Jan 05, 2004 4.304 4.321 4.278 4.321 264,634 +0.04(+1.03%)
Jan 02, 2004 4.317 4.317 4.278 4.278 153,857 -0.04(-0.81%)
Dec 31, 2003 4.278 4.317 4.273 4.313 98,696 +0.02(+0.51%)
Dec 30, 2003 4.286 4.295 4.264 4.291 147,019 +0.02(+0.41%)
Dec 29, 2003 4.299 4.299 4.264 4.273 164,570 -0.03(-0.61%)
Dec 26, 2003 4.273 4.304 4.256 4.299 91,402 +0.04(+0.93%)
Dec 24, 2003 4.251 4.282 4.251 4.260 137,445 +0.00(+0.10%)
Dec 23, 2003 4.278 4.278 4.256 4.256 138,813 -0.04(-0.82%)
Dec 22, 2003 4.321 4.330 4.269 4.291 191,466 -0.01(-0.31%)
Dec 19, 2003 4.330 4.330 4.286 4.304 110,093 -0.03(-0.61%)
Dec 18, 2003 4.335 4.343 4.308 4.330 155,452 +0.00(+0.10%)
Dec 17, 2003 4.308 4.326 4.278 4.326 142,688 +0.03(+0.61%)
Dec 16, 2003 4.299 4.313 4.273 4.299 112,372 +0.00(+0.00%)
Dec 15, 2003 4.330 4.330 4.299 4.299 112,372 -0.02(-0.41%)
Dec 12, 2003 4.247 4.335 4.247 4.317 152,033 +0.04(+1.03%)
Dec 11, 2003 4.308 4.308 4.247 4.273 259,391 -0.02(-0.41%)
Dec 10, 2003 4.308 4.317 4.286 4.291 172,092 -0.02(-0.51%)
Dec 09, 2003 4.343 4.343 4.291 4.313 209,473 -0.03(-0.71%)
Dec 08, 2003 4.330 4.335 4.317 4.343 205,826 +0.03(+0.61%)
Dec 05, 2003 4.299 4.313 4.299 4.317 169,356 +0.02(+0.51%)
Dec 04, 2003 4.286 4.295 4.273 4.295 164,570 +0.03(+0.62%)
Dec 03, 2003 4.278 4.286 4.256 4.269 267,825 -0.03(-0.61%)
Dec 02, 2003 4.299 4.299 4.291 4.295 282,869 +0.01(+0.31%)
Dec 01, 2003 4.225 4.299 4.225 4.282 296,089 -0.01(-0.20%)
Nov 28, 2003 4.273 4.308 4.273 4.291 120,122 +0.05(+1.24%)
Nov 26, 2003 4.256 4.278 4.238 4.238 197,165 +0.00(+0.10%)
Nov 25, 2003 4.256 4.256 4.229 4.234 173,003 +0.01(+0.31%)
Nov 24, 2003 4.269 4.269 4.216 4.220 166,849 -0.04(-1.03%)
Nov 21, 2003 4.256 4.256 4.238 4.264 162,290 +0.01(+0.31%)
Nov 20, 2003 4.256 4.256 4.234 4.251 186,679 +0.04(+0.94%)
Nov 19, 2003 4.203 4.216 4.203 4.212 147,930 +0.00(+0.00%)
Nov 18, 2003 4.190 4.212 4.181 4.212 194,429 +0.02(+0.42%)
Nov 17, 2003 4.203 4.203 4.190 4.194 149,982 -0.03(-0.62%)
Nov 14, 2003 4.251 4.256 4.212 4.220 226,112 -0.02(-0.52%)
Nov 13, 2003 4.225 4.242 4.212 4.242 196,481 +0.04(+1.04%)
Nov 12, 2003 4.194 4.203 4.194 4.199 85,476 +0.00(+0.00%)
Nov 11, 2003 4.190 4.207 4.181 4.199 164,570 -0.01(-0.21%)
Nov 10, 2003 4.225 4.225 4.199 4.207 141,092 -0.01(-0.21%)
Nov 07, 2003 4.220 4.229 4.216 4.216 149,754 +0.00(+0.00%)
Nov 06, 2003 4.216 4.216 4.199 4.216 228,620 +0.00(+0.10%)
Nov 05, 2003 4.207 4.212 4.207 4.212 231,355 +0.00(+0.10%)
Nov 04, 2003 4.207 4.207 4.194 4.207 127,560 -0.00(-0.10%)
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.