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 )

5.980 -0.080 (-1.32%)
Official Closing Price Updated: 4:10 PM EDT, May 13, 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 (%)
Oct 31, 2008 2.733 2.746 2.676 2.676 0 -0.04(-1.45%)
Oct 30, 2008 2.751 2.751 2.702 2.716 247,902 +0.01(+0.49%)
Oct 29, 2008 2.808 2.819 2.689 2.702 285,967 -0.11(-3.90%)
Oct 28, 2008 2.891 2.909 2.799 2.812 237,301 -0.07(-2.39%)
Oct 27, 2008 2.834 2.900 2.821 2.881 150,731 +0.03(+1.18%)
Oct 24, 2008 2.808 2.878 2.808 2.847 0 -0.09(-3.13%)
Oct 23, 2008 2.939 3.001 2.865 2.939 213,966 +0.05(+1.67%)
Oct 22, 2008 2.786 2.922 2.786 2.891 207,030 +0.01(+0.46%)
Oct 21, 2008 2.847 2.909 2.830 2.878 136,940 +0.03(+0.92%)
Oct 20, 2008 2.707 2.860 2.707 2.852 241,180 +0.10(+3.67%)
Oct 17, 2008 2.672 2.755 2.641 2.751 0 +0.07(+2.79%)
Oct 16, 2008 2.606 2.742 2.588 2.676 258,395 +0.09(+3.39%)
Oct 15, 2008 2.672 2.729 2.479 2.588 251,253 -0.15(-5.60%)
Oct 14, 2008 2.759 3.128 2.676 2.742 605,849 +0.19(+7.39%)
Oct 13, 2008 2.110 2.606 2.106 2.553 823,869 +0.50(+24.62%)
Oct 10, 2008 2.084 2.277 1.689 2.049 0 -0.33(-13.90%)
Oct 09, 2008 2.553 2.558 2.336 2.380 496,934 -0.18(-6.97%)
Oct 08, 2008 2.523 2.676 2.518 2.558 377,852 -0.23(-8.19%)
Oct 07, 2008 2.746 2.843 2.654 2.786 460,249 +0.08(+2.78%)
Oct 06, 2008 3.084 3.088 2.632 2.710 695,984 -0.40(-12.98%)
Oct 03, 2008 3.106 3.185 3.080 3.115 0 +0.03(+1.00%)
Oct 02, 2008 3.084 3.115 2.988 3.084 163,660 +0.05(+1.59%)
Oct 01, 2008 3.010 3.106 3.001 3.036 191,336 +0.07(+2.37%)
Sep 30, 2008 2.944 2.966 2.909 2.966 218,028 +0.09(+3.21%)
Sep 29, 2008 3.031 3.053 2.874 2.874 518,278 -0.20(-6.43%)
Sep 26, 2008 3.040 3.124 2.988 3.071 0 -0.05(-1.69%)
Sep 25, 2008 3.194 3.194 3.088 3.124 337,632 +0.04(+1.14%)
Sep 24, 2008 3.150 3.154 3.049 3.088 260,982 -0.03(-0.98%)
Sep 23, 2008 3.159 3.159 2.979 3.119 280,482 -0.06(-1.93%)
Sep 22, 2008 3.347 3.356 3.163 3.181 249,831 -0.16(-4.73%)
Sep 19, 2008 3.198 3.339 3.198 3.339 0 +0.29(+9.50%)
Sep 18, 2008 3.273 3.308 2.913 3.049 458,145 -0.24(-7.33%)
Sep 17, 2008 3.374 3.374 3.246 3.290 233,143 -0.08(-2.34%)
Sep 16, 2008 3.400 3.400 3.299 3.369 381,932 -0.01(-0.26%)
Sep 15, 2008 3.400 3.409 3.378 3.378 179,725 -0.03(-0.77%)
Sep 12, 2008 3.444 3.448 3.404 3.404 0 -0.03(-0.77%)
Sep 11, 2008 3.501 3.501 3.431 3.431 175,159 -0.07(-1.88%)
Sep 10, 2008 3.536 3.539 3.488 3.497 244,741 -0.03(-0.75%)
Sep 09, 2008 3.554 3.554 3.523 3.523 225,341 -0.04(-0.99%)
Sep 08, 2008 3.558 3.567 3.549 3.558 117,941 +0.00(+0.00%)
Sep 05, 2008 3.523 3.571 3.514 3.558 0 +0.03(+0.87%)
Sep 04, 2008 3.545 3.545 3.514 3.527 210,472 -0.02(-0.62%)
Sep 03, 2008 3.549 3.554 3.540 3.549 121,597 -0.02(-0.61%)
Sep 02, 2008 3.554 3.575 3.549 3.571 181,389 +0.02(+0.62%)
Aug 29, 2008 3.536 3.549 3.512 3.549 0 +0.03(+0.75%)
Aug 28, 2008 3.497 3.523 3.497 3.523 148,007 +0.03(+0.75%)
Aug 27, 2008 3.483 3.501 3.466 3.497 158,000 -0.00(-0.13%)
Aug 26, 2008 3.470 3.501 3.470 3.501 98,388 +0.03(+0.76%)
Aug 25, 2008 3.475 3.483 3.457 3.475 90,467 +0.01(+0.38%)
Aug 22, 2008 3.488 3.488 3.444 3.461 0 -0.02(-0.50%)
Aug 21, 2008 3.488 3.492 3.470 3.479 69,219 -0.01(-0.25%)
Aug 20, 2008 3.479 3.497 3.466 3.488 119,218 +0.00(+0.13%)
Aug 19, 2008 3.501 3.505 3.466 3.483 184,491 -0.02(-0.50%)
Aug 18, 2008 3.497 3.505 3.483 3.501 80,566 +0.00(+0.00%)
Aug 15, 2008 3.497 3.505 3.483 3.501 0 +0.01(+0.38%)
Aug 14, 2008 3.475 3.497 3.470 3.488 144,373 -0.01(-0.25%)
Aug 13, 2008 3.479 3.497 3.475 3.497 135,117 +0.03(+0.89%)
Aug 12, 2008 3.479 3.492 3.466 3.466 125,826 -0.02(-0.63%)
Aug 11, 2008 3.523 3.523 3.488 3.488 79,674 -0.05(-1.34%)
Aug 08, 2008 3.448 3.540 3.448 3.535 378,185 +0.07(+2.00%)
Aug 07, 2008 3.523 3.523 3.466 3.466 150,339 -0.02(-0.63%)
Aug 06, 2008 3.514 3.514 3.483 3.488 117,406 -0.02(-0.50%)
Aug 05, 2008 3.505 3.514 3.501 3.505 109,961 +0.00(+0.13%)
Aug 04, 2008 3.510 3.514 3.501 3.501 65,123 +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.