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 )

5.995 +0.015 (+0.25%)
Streaming Delayed Price Updated: 10:27 AM EDT, May 14, 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, 2005 3.795 3.795 3.725 3.777 285,839 +0.04(+1.06%)
Jan 28, 2005 3.729 3.755 3.729 3.738 155,000 +0.01(+0.24%)
Jan 27, 2005 3.703 3.747 3.681 3.729 411,435 +0.05(+1.31%)
Jan 26, 2005 3.694 3.708 3.672 3.681 1,290,152 -0.05(-1.29%)
Jan 25, 2005 3.830 3.843 3.725 3.729 1,010,467 -0.12(-3.08%)
Jan 24, 2005 3.874 3.874 3.834 3.847 248,912 -0.00(-0.11%)
Jan 21, 2005 3.856 3.869 3.847 3.852 185,088 +0.00(+0.00%)
Jan 20, 2005 3.861 3.874 3.852 3.852 186,000 -0.01(-0.23%)
Jan 19, 2005 3.883 3.883 3.834 3.861 286,067 +0.02(+0.57%)
Jan 18, 2005 3.808 3.847 3.790 3.839 267,376 +0.04(+1.16%)
Jan 14, 2005 3.808 3.830 3.790 3.795 224,750 -0.01(-0.35%)
Jan 13, 2005 3.808 3.821 3.799 3.808 228,625 +0.00(+0.00%)
Jan 12, 2005 3.773 3.812 3.764 3.808 231,133 +0.00(+0.12%)
Jan 11, 2005 3.817 3.821 3.773 3.804 286,751 -0.01(-0.23%)
Jan 10, 2005 3.799 3.817 3.795 3.812 284,015 +0.02(+0.46%)
Jan 07, 2005 3.760 3.795 3.751 3.795 250,508 +0.04(+1.05%)
Jan 06, 2005 3.751 3.760 3.738 3.755 200,816 +0.01(+0.23%)
Jan 05, 2005 3.738 3.751 3.720 3.747 237,515 +0.02(+0.59%)
Jan 04, 2005 3.725 3.738 3.707 3.725 333,935 +0.00(+0.12%)
Jan 03, 2005 3.703 3.729 3.681 3.720 245,037 +0.03(+0.71%)
Dec 31, 2004 3.672 3.703 3.672 3.694 226,574 +0.00(+0.12%)
Dec 30, 2004 3.676 3.694 3.676 3.690 320,258 +0.02(+0.48%)
Dec 29, 2004 3.663 3.676 3.659 3.672 220,192 +0.00(+0.00%)
Dec 28, 2004 3.681 3.681 3.650 3.672 488,023 +0.01(+0.24%)
Dec 27, 2004 3.676 3.676 3.650 3.663 368,354 -0.01(-0.24%)
Dec 23, 2004 3.676 3.676 3.650 3.672 414,398 -0.00(-0.12%)
Dec 22, 2004 3.654 3.681 3.646 3.676 352,854 +0.02(+0.48%)
Dec 21, 2004 3.663 3.672 3.650 3.659 327,096 -0.02(-0.48%)
Dec 20, 2004 3.659 3.681 3.650 3.676 366,530 +0.01(+0.36%)
Dec 17, 2004 3.659 3.698 3.646 3.663 386,361 +0.00(+0.12%)
Dec 16, 2004 3.663 3.672 3.641 3.659 541,818 -0.02(-0.48%)
Dec 15, 2004 3.690 3.698 3.672 3.676 370,405 -0.02(-0.59%)
Dec 14, 2004 3.711 3.725 3.685 3.698 555,038 -0.02(-0.47%)
Dec 13, 2004 3.663 3.720 3.663 3.716 414,854 +0.03(+0.71%)
Dec 10, 2004 3.707 3.707 3.672 3.690 449,501 -0.04(-1.06%)
Dec 09, 2004 3.716 3.729 3.711 3.729 165,485 +0.02(+0.47%)
Dec 08, 2004 3.711 3.716 3.685 3.711 588,774 +0.02(+0.46%)
Dec 07, 2004 3.707 3.720 3.694 3.694 422,376 -0.01(-0.34%)
Dec 06, 2004 3.729 3.729 3.698 3.707 425,339 -0.02(-0.47%)
Dec 03, 2004 3.733 3.755 3.725 3.725 329,376 +0.00(+0.00%)
Dec 02, 2004 3.725 3.725 3.694 3.725 291,309 -0.02(-0.47%)
Dec 01, 2004 3.720 3.747 3.716 3.742 234,096 +0.02(+0.59%)
Nov 30, 2004 3.751 3.768 3.711 3.720 367,214 -0.01(-0.35%)
Nov 29, 2004 3.764 3.764 3.733 3.733 280,140 -0.04(-1.05%)
Nov 26, 2004 3.760 3.773 3.755 3.773 179,390 +0.02(+0.58%)
Nov 24, 2004 3.751 3.751 3.738 3.751 271,023 +0.00(+0.00%)
Nov 23, 2004 3.751 3.751 3.729 3.751 187,596 +0.02(+0.47%)
Nov 22, 2004 3.755 3.760 3.725 3.733 563,244 -0.00(-0.12%)
Nov 19, 2004 3.790 3.790 3.729 3.738 348,523 -0.05(-1.27%)
Nov 18, 2004 3.795 3.799 3.760 3.786 325,273 -0.01(-0.23%)
Nov 17, 2004 3.773 3.795 3.755 3.795 222,243 +0.03(+0.70%)
Nov 16, 2004 3.773 3.773 3.738 3.768 247,089 +0.00(+0.12%)
Nov 15, 2004 3.751 3.782 3.751 3.764 188,052 +0.00(+0.00%)
Nov 12, 2004 3.760 3.773 3.755 3.764 180,302 +0.01(+0.23%)
Nov 11, 2004 3.751 3.773 3.747 3.755 245,493 +0.00(+0.12%)
Nov 10, 2004 3.760 3.773 3.733 3.751 331,199 -0.02(-0.58%)
Nov 09, 2004 3.760 3.773 3.729 3.773 309,545 +0.00(+0.00%)
Nov 08, 2004 3.847 3.869 3.751 3.773 438,332 -0.09(-2.38%)
Nov 05, 2004 3.909 3.918 3.843 3.865 235,692 -0.06(-1.45%)
Nov 04, 2004 3.918 3.948 3.918 3.922 155,456 -0.00(-0.11%)
Nov 03, 2004 3.926 3.944 3.905 3.926 164,802 +0.00(+0.11%)
Nov 02, 2004 3.913 3.926 3.905 3.922 89,353 +0.01(+0.22%)
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.