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 )

6.030 +0.020 (+0.33%)
Official Closing Price Updated: 6:30 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 (%)
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%)
Nov 03, 2003 4.216 4.216 4.199 4.212 196,811 +0.01(+0.21%)
Oct 31, 2003 4.207 4.212 4.177 4.203 230,899 +0.03(+0.74%)
Oct 30, 2003 4.181 4.181 4.172 4.172 196,937 +0.02(+0.53%)
Oct 29, 2003 4.181 4.190 4.137 4.150 201,495 +0.00(+0.00%)
Oct 28, 2003 4.150 4.194 4.150 4.150 328,228 -0.01(-0.21%)
Oct 27, 2003 4.146 4.159 4.137 4.159 171,864 +0.01(+0.32%)
Oct 24, 2003 4.150 4.155 4.124 4.146 120,578 +0.01(+0.32%)
Oct 23, 2003 4.159 4.163 4.133 4.133 140,864 -0.01(-0.21%)
Oct 22, 2003 4.128 4.146 4.128 4.141 103,483 +0.02(+0.43%)
Oct 21, 2003 4.128 4.133 4.111 4.124 198,304 +0.01(+0.21%)
Oct 20, 2003 4.102 4.120 4.102 4.115 163,202 +0.00(+0.11%)
Oct 17, 2003 4.098 4.128 4.089 4.111 175,739 -0.01(-0.32%)
Oct 16, 2003 4.106 4.106 4.106 4.124 143,599 +0.01(+0.32%)
Oct 15, 2003 4.133 4.137 4.102 4.111 203,547 -0.02(-0.42%)
Oct 14, 2003 4.115 4.128 4.111 4.128 199,216 +0.01(+0.32%)
Oct 13, 2003 4.141 4.137 4.120 4.115 148,158 -0.03(-0.64%)
Oct 10, 2003 4.168 4.168 4.137 4.141 186,452 -0.02(-0.53%)
Oct 09, 2003 4.163 4.177 4.150 4.163 128,784 +0.00(+0.00%)
Oct 08, 2003 4.163 4.168 4.163 4.163 139,041 +0.02(+0.53%)
Oct 07, 2003 4.111 4.159 4.124 4.141 125,592 +0.03(+0.75%)
Oct 06, 2003 4.098 4.111 4.093 4.111 196,937 +0.03(+0.75%)
Oct 03, 2003 4.089 4.111 4.071 4.080 182,121 -0.01(-0.21%)
Oct 02, 2003 4.098 4.102 4.080 4.089 237,509 -0.01(-0.32%)
Oct 01, 2003 4.128 4.128 4.102 4.102 160,467 -0.01(-0.32%)
Sep 30, 2003 4.120 4.137 4.115 4.115 137,901 +0.00(+0.00%)
Sep 29, 2003 4.172 4.172 4.098 4.115 167,077 -0.03(-0.74%)
Sep 26, 2003 4.106 4.168 4.106 4.146 187,363 +0.03(+0.75%)
Sep 25, 2003 4.076 4.124 4.076 4.115 198,532 +0.04(+0.97%)
Sep 24, 2003 4.049 4.089 4.049 4.076 179,613 +0.00(+0.00%)
Sep 23, 2003 4.098 4.102 4.076 4.076 168,217 -0.02(-0.54%)
Sep 22, 2003 4.115 4.115 4.084 4.098 172,319 -0.04(-0.95%)
Sep 19, 2003 4.124 4.137 4.120 4.137 112,828 +0.01(+0.21%)
Sep 18, 2003 4.133 4.146 4.124 4.128 159,555 +0.00(+0.00%)
Sep 17, 2003 4.106 4.106 4.106 4.128 93,681 +0.03(+0.75%)
Sep 16, 2003 4.076 4.120 4.076 4.098 134,254 +0.02(+0.54%)
Sep 15, 2003 4.071 4.080 4.058 4.076 125,820 -0.00(-0.11%)
Sep 12, 2003 4.058 4.102 4.058 4.080 199,444 +0.03(+0.65%)
Sep 11, 2003 4.076 4.076 4.032 4.054 192,606 -0.03(-0.65%)
Sep 10, 2003 4.106 4.124 4.067 4.080 280,817 -0.04(-0.85%)
Sep 09, 2003 4.120 4.141 4.102 4.115 207,650 +0.00(+0.00%)
Sep 08, 2003 4.115 4.124 4.089 4.115 82,740 +0.01(+0.32%)
Sep 05, 2003 4.063 4.106 4.063 4.102 121,718 +0.02(+0.54%)
Sep 04, 2003 4.054 4.080 4.054 4.080 78,410 +0.03(+0.65%)
Sep 03, 2003 4.041 4.054 4.036 4.054 155,452 +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.