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: 12:29 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 31, 2022 7.021 7.084 6.994 7.075 340,327 +0.05(+0.64%)
Jan 28, 2022 7.084 7.121 7.021 7.030 230,509 -0.09(-1.27%)
Jan 27, 2022 7.048 7.211 7.030 7.121 391,131 +0.09(+1.29%)
Jan 26, 2022 7.112 7.135 7.030 7.030 243,196 -0.04(-0.51%)
Jan 25, 2022 7.012 7.135 7.003 7.066 256,802 -0.01(-0.13%)
Jan 24, 2022 6.967 7.084 6.939 7.075 409,797 +0.05(+0.77%)
Jan 21, 2022 7.066 7.148 7.021 7.021 293,608 -0.05(-0.64%)
Jan 20, 2022 7.193 7.257 7.066 7.066 222,508 -0.11(-1.52%)
Jan 19, 2022 7.247 7.329 7.175 7.175 306,947 -0.07(-1.00%)
Jan 18, 2022 7.311 7.356 7.229 7.247 310,685 -0.15(-2.08%)
Jan 14, 2022 7.401 0 -0.04(-0.49%)
Jan 13, 2022 7.501 7.501 7.438 7.438 228,322 -0.07(-0.96%)
Jan 12, 2022 7.528 7.582 7.465 7.510 142,148 +0.00(+0.00%)
Jan 11, 2022 7.537 7.555 7.483 7.510 188,005 -0.03(-0.36%)
Jan 10, 2022 7.528 7.555 7.519 7.537 138,666 +0.00(+0.00%)
Jan 07, 2022 7.555 7.564 7.483 7.537 140,680 +0.02(+0.24%)
Jan 06, 2022 7.555 7.582 7.501 7.519 160,863 -0.02(-0.24%)
Jan 05, 2022 7.609 7.609 7.528 7.537 144,239 -0.05(-0.60%)
Jan 04, 2022 7.619 7.637 7.564 7.582 131,071 -0.03(-0.36%)
Jan 03, 2022 7.655 7.655 7.555 7.609 156,138 -0.04(-0.47%)
Dec 31, 2021 7.673 7.673 7.582 7.646 223,264 +0.03(+0.36%)
Dec 30, 2021 7.582 7.619 7.573 7.619 146,611 +0.05(+0.72%)
Dec 29, 2021 7.655 7.691 7.537 7.564 350,490 -0.06(-0.83%)
Dec 28, 2021 7.655 7.673 7.613 7.628 115,692 +0.00(+0.00%)
Dec 27, 2021 7.655 7.700 7.628 7.628 180,010 -0.03(-0.35%)
Dec 23, 2021 7.673 7.673 7.637 7.655 79,502 +0.05(+0.59%)
Dec 22, 2021 7.628 7.628 7.582 7.609 131,058 +0.01(+0.12%)
Dec 21, 2021 7.600 7.628 7.536 7.600 160,872 +0.03(+0.36%)
Dec 20, 2021 7.664 7.664 7.555 7.573 111,085 -0.09(-1.18%)
Dec 17, 2021 7.655 7.673 7.628 7.664 79,035 +0.01(+0.12%)
Dec 16, 2021 7.628 7.664 7.605 7.655 148,162 +0.05(+0.71%)
Dec 15, 2021 7.600 7.600 7.537 7.600 207,685 +0.03(+0.36%)
Dec 14, 2021 7.528 7.591 7.528 7.573 178,607 +0.03(+0.36%)
Dec 13, 2021 7.573 7.573 7.515 7.546 264,991 -0.03(-0.36%)
Dec 10, 2021 7.600 7.600 7.555 7.573 211,092 +0.02(+0.24%)
Dec 09, 2021 7.591 7.636 7.546 7.555 231,839 -0.02(-0.24%)
Dec 08, 2021 7.510 7.582 7.510 7.573 306,447 +0.05(+0.72%)
Dec 07, 2021 7.519 7.555 7.501 7.519 121,709 +0.04(+0.48%)
Dec 06, 2021 7.465 7.501 7.465 7.483 130,889 +0.01(+0.12%)
Dec 03, 2021 7.492 7.501 7.438 7.474 123,767 -0.01(-0.12%)
Dec 02, 2021 7.528 7.555 7.447 7.483 236,057 -0.02(-0.24%)
Dec 01, 2021 7.573 7.582 7.492 7.501 71,045 -0.07(-0.95%)
Nov 30, 2021 7.555 7.600 7.546 7.573 118,085 +0.02(+0.24%)
Nov 29, 2021 7.546 7.564 7.474 7.555 179,783 +0.03(+0.36%)
Nov 26, 2021 7.519 7.528 7.492 7.528 80,390 +0.03(+0.36%)
Nov 24, 2021 7.537 7.537 7.465 7.501 133,214 -0.02(-0.24%)
Nov 23, 2021 7.501 7.546 7.429 7.519 372,188 +0.03(+0.36%)
Nov 22, 2021 7.555 7.555 7.474 7.492 159,729 -0.05(-0.72%)
Nov 19, 2021 7.609 7.609 7.501 7.546 253,133 -0.05(-0.71%)
Nov 18, 2021 7.600 7.600 7.582 7.600 94,409 +0.04(+0.48%)
Nov 17, 2021 7.546 7.582 7.529 7.564 79,191 +0.01(+0.12%)
Nov 16, 2021 7.582 7.582 7.540 7.555 127,415 -0.01(-0.12%)
Nov 15, 2021 7.582 7.609 7.555 7.564 147,744 -0.04(-0.47%)
Nov 12, 2021 7.663 7.663 7.600 7.600 135,829 -0.05(-0.70%)
Nov 11, 2021 7.654 7.690 7.645 7.654 39,416 +0.01(+0.12%)
Nov 10, 2021 7.690 7.645 102,454 -0.04(-0.58%)
Nov 09, 2021 7.654 7.690 7.618 7.690 132,338 +0.09(+1.18%)
Nov 08, 2021 7.618 7.672 7.574 7.601 188,317 +0.03(+0.36%)
Nov 05, 2021 7.583 7.627 7.538 7.574 294,816 +0.04(+0.48%)
Nov 04, 2021 7.547 7.583 7.538 7.538 154,352 -0.02(-0.24%)
Nov 03, 2021 7.583 7.601 7.520 7.556 172,473 -0.04(-0.59%)
Nov 02, 2021 7.583 7.636 7.565 7.601 173,507 +0.00(+0.00%)
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.