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 )

5.998 +0.018 (+0.30%)
Streaming Delayed Price Updated: 12:28 PM 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 (%)
Oct 30, 2009 3.461 3.461 3.290 3.299 286,931 -0.03(-0.79%)
Oct 29, 2009 3.325 3.352 3.321 3.325 200,190 +0.00(+0.13%)
Oct 28, 2009 3.352 3.354 3.321 3.321 158,989 -0.03(-0.79%)
Oct 27, 2009 3.334 3.352 3.334 3.347 139,486 -0.01(-0.26%)
Oct 26, 2009 3.343 3.356 3.330 3.356 156,929 +0.00(+0.00%)
Oct 23, 2009 3.347 3.361 3.334 3.356 106,328 +0.03(+0.92%)
Oct 22, 2009 3.334 3.345 3.312 3.325 162,595 -0.00(-0.13%)
Oct 21, 2009 3.339 3.369 3.325 3.330 163,676 -0.02(-0.65%)
Oct 20, 2009 3.343 3.365 3.330 3.352 273,482 +0.02(+0.53%)
Oct 19, 2009 3.312 3.361 3.312 3.334 257,152 +0.01(+0.40%)
Oct 16, 2009 3.251 3.325 3.251 3.321 144,750 +0.07(+2.30%)
Oct 15, 2009 3.299 3.299 3.163 3.246 738,457 -0.05(-1.46%)
Oct 14, 2009 3.404 3.409 3.295 3.295 507,750 -0.13(-3.84%)
Oct 13, 2009 3.365 3.431 3.365 3.426 185,852 +0.07(+2.09%)
Oct 12, 2009 3.432 3.448 3.299 3.356 470,328 -0.10(-2.92%)
Oct 09, 2009 3.536 3.540 3.448 3.457 258,315 -0.09(-2.60%)
Oct 08, 2009 3.567 3.567 3.540 3.549 141,811 -0.00(-0.12%)
Oct 07, 2009 3.554 3.558 3.545 3.554 113,503 -0.00(-0.12%)
Oct 06, 2009 3.540 3.558 3.520 3.558 155,176 +0.03(+0.75%)
Oct 05, 2009 3.501 3.532 3.470 3.532 327,042 +0.04(+1.13%)
Oct 02, 2009 3.475 3.497 3.475 3.492 207,687 +0.02(+0.51%)
Oct 01, 2009 3.479 3.488 3.470 3.475 282,429 +0.00(+0.13%)
Sep 30, 2009 3.488 3.488 3.461 3.470 256,138 +0.00(+0.13%)
Sep 29, 2009 3.483 3.492 3.466 3.466 149,249 -0.02(-0.50%)
Sep 28, 2009 3.475 3.492 3.470 3.483 186,670 +0.02(+0.51%)
Sep 25, 2009 3.470 3.478 3.453 3.466 221,279 +0.00(+0.00%)
Sep 24, 2009 3.483 3.501 3.466 3.466 217,057 -0.03(-0.75%)
Sep 23, 2009 3.470 3.492 3.470 3.492 195,510 +0.00(+0.13%)
Sep 22, 2009 3.475 3.492 3.470 3.488 178,020 +0.01(+0.38%)
Sep 21, 2009 3.492 3.492 3.461 3.475 245,445 -0.00(-0.13%)
Sep 18, 2009 3.466 3.492 3.461 3.479 206,431 -0.00(-0.13%)
Sep 17, 2009 3.488 3.501 3.475 3.483 205,772 -0.01(-0.38%)
Sep 16, 2009 3.505 3.505 3.492 3.497 259,069 -0.01(-0.25%)
Sep 15, 2009 3.479 3.523 3.479 3.505 175,861 +0.01(+0.25%)
Sep 14, 2009 3.505 3.505 3.461 3.497 242,687 +0.00(+0.00%)
Sep 11, 2009 3.461 3.527 3.444 3.497 343,504 +0.04(+1.27%)
Sep 10, 2009 3.461 3.466 3.448 3.453 114,634 -0.03(-0.76%)
Sep 09, 2009 3.492 3.523 3.453 3.479 321,295 -0.06(-1.61%)
Sep 08, 2009 3.532 3.545 3.511 3.536 179,436 +0.01(+0.37%)
Sep 04, 2009 3.461 3.527 3.444 3.523 150,302 +0.07(+2.03%)
Sep 03, 2009 3.439 3.461 3.426 3.453 138,486 +0.01(+0.42%)
Sep 02, 2009 3.418 3.444 3.391 3.438 192,367 +0.04(+1.12%)
Sep 01, 2009 3.378 3.400 3.361 3.400 129,446 +0.03(+0.78%)
Aug 31, 2009 3.378 3.378 3.347 3.374 103,271 +0.02(+0.54%)
Aug 28, 2009 3.334 3.356 3.332 3.356 193,007 +0.02(+0.64%)
Aug 27, 2009 3.312 3.339 3.308 3.334 160,717 +0.03(+0.80%)
Aug 26, 2009 3.334 3.347 3.308 3.308 211,331 -0.02(-0.53%)
Aug 25, 2009 3.303 3.325 3.295 3.325 159,846 +0.03(+0.93%)
Aug 24, 2009 3.286 3.303 3.283 3.295 214,577 +0.01(+0.27%)
Aug 21, 2009 3.277 3.290 3.260 3.286 155,123 +0.01(+0.40%)
Aug 20, 2009 3.242 3.282 3.242 3.273 102,377 +0.01(+0.27%)
Aug 19, 2009 3.242 3.264 3.238 3.264 142,438 +0.02(+0.68%)
Aug 18, 2009 3.251 3.255 3.224 3.242 116,430 +0.00(+0.00%)
Aug 17, 2009 3.229 3.246 3.216 3.242 121,643 -0.00(-0.14%)
Aug 14, 2009 3.286 3.286 3.216 3.246 188,859 -0.00(-0.14%)
Aug 13, 2009 3.211 3.251 3.203 3.251 194,211 +0.04(+1.23%)
Aug 12, 2009 3.207 3.246 3.207 3.211 133,086 -0.02(-0.68%)
Aug 11, 2009 3.264 3.264 3.224 3.233 131,103 -0.04(-1.07%)
Aug 10, 2009 3.268 3.268 3.238 3.268 188,587 +0.01(+0.40%)
Aug 07, 2009 3.260 3.264 3.238 3.255 249,633 +0.00(+0.13%)
Aug 06, 2009 3.189 3.264 3.014 3.251 210,146 +0.02(+0.54%)
Aug 05, 2009 3.207 3.246 3.207 3.233 181,658 +0.02(+0.68%)
Aug 04, 2009 3.242 3.260 3.207 3.211 192,155 -0.04(-1.08%)
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.