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: 7:00 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 (%)
Nov 30, 2010 3.886 3.886 3.779 3.816 257,367 -0.01(-0.24%)
Nov 29, 2010 3.900 3.909 3.807 3.826 271,634 -0.09(-2.25%)
Nov 26, 2010 3.826 3.914 3.816 3.914 113,931 +0.10(+2.55%)
Nov 24, 2010 3.812 3.816 3.816 3.816 285,984 -0.01(-0.24%)
Nov 23, 2010 3.872 3.877 3.788 3.826 284,327 -0.05(-1.34%)
Nov 22, 2010 3.779 3.881 3.779 3.877 245,352 +0.08(+2.23%)
Nov 19, 2010 3.677 3.802 3.677 3.793 310,702 +0.11(+2.90%)
Nov 18, 2010 3.733 3.742 3.677 3.686 509,373 -0.05(-1.37%)
Nov 17, 2010 3.645 3.756 3.575 3.737 637,996 +0.12(+3.34%)
Nov 16, 2010 3.528 3.631 3.422 3.617 1,071,584 +0.02(+0.52%)
Nov 15, 2010 3.914 3.914 3.584 3.598 1,128,896 -0.29(-7.41%)
Nov 12, 2010 3.914 3.932 3.858 3.886 217,024 -0.05(-1.19%)
Nov 11, 2010 4.044 4.044 3.854 3.933 646,305 -0.12(-3.07%)
Nov 10, 2010 4.094 4.098 4.030 4.057 263,884 -0.04(-0.90%)
Nov 09, 2010 4.117 4.127 4.071 4.094 154,952 -0.02(-0.45%)
Nov 08, 2010 4.177 4.184 4.108 4.113 309,772 -0.07(-1.66%)
Nov 05, 2010 4.173 4.196 4.164 4.182 150,682 -0.00(-0.10%)
Nov 04, 2010 4.196 4.196 4.159 4.187 133,045 +0.03(+0.78%)
Nov 03, 2010 4.145 4.177 4.141 4.154 96,319 +0.00(+0.00%)
Nov 02, 2010 4.150 4.177 4.141 4.154 96,046 +0.01(+0.33%)
Nov 01, 2010 4.173 4.177 4.138 4.141 156,494 +0.00(+0.11%)
Oct 29, 2010 4.136 4.177 4.122 4.136 154,040 +0.03(+0.67%)
Oct 28, 2010 4.085 4.108 4.076 4.108 157,974 -0.00(-0.01%)
Oct 27, 2010 4.154 4.154 4.067 4.109 284,369 -0.06(-1.54%)
Oct 25, 2010 4.145 4.173 4.136 4.173 235,142 +0.03(+0.71%)
Oct 22, 2010 4.113 4.143 4.113 4.143 172,959 +0.01(+0.18%)
Oct 21, 2010 4.044 4.136 4.044 4.136 312,493 +0.08(+1.93%)
Oct 20, 2010 4.030 4.057 4.021 4.057 126,126 +0.04(+1.03%)
Oct 19, 2010 4.034 4.044 3.993 4.016 257,285 -0.04(-1.02%)
Oct 18, 2010 4.090 4.108 4.039 4.057 245,485 -0.04(-1.01%)
Oct 15, 2010 4.104 4.108 4.085 4.099 98,320 +0.00(+0.00%)
Oct 14, 2010 4.117 4.127 4.094 4.099 115,846 -0.02(-0.56%)
Oct 13, 2010 4.136 4.141 4.117 4.122 123,706 -0.01(-0.23%)
Oct 12, 2010 4.113 4.132 4.104 4.132 127,245 +0.00(+0.00%)
Oct 11, 2010 4.104 4.141 4.104 4.132 106,994 +0.01(+0.22%)
Oct 08, 2010 4.123 4.123 4.095 4.123 181,518 +0.02(+0.56%)
Oct 07, 2010 4.123 4.132 4.086 4.100 435 -0.03(-0.67%)
Oct 06, 2010 4.136 4.150 4.100 4.127 135,451 -0.00(-0.11%)
Oct 05, 2010 4.100 4.141 4.100 4.132 738 +0.02(+0.45%)
Oct 04, 2010 4.136 4.141 4.077 4.113 209,319 -0.04(-0.99%)
Oct 01, 2010 4.155 4.164 4.136 4.155 101,775 +0.01(+0.29%)
Sep 30, 2010 4.173 4.178 4.113 4.143 435 -0.01(-0.29%)
Sep 29, 2010 4.127 4.155 4.123 4.155 631 +0.00(+0.11%)
Sep 28, 2010 4.100 4.150 4.095 4.150 1,089 +0.03(+0.67%)
Sep 27, 2010 4.049 4.132 4.049 4.123 275,426 +0.08(+2.05%)
Sep 24, 2010 4.063 4.086 4.035 4.040 153,160 -0.02(-0.56%)
Sep 23, 2010 4.049 4.072 4.026 4.063 1,306 +0.01(+0.34%)
Sep 22, 2010 4.136 4.136 4.040 4.049 396,896 -0.07(-1.67%)
Sep 21, 2010 4.132 4.150 4.118 4.118 2,428 -0.00(-0.11%)
Sep 20, 2010 4.100 4.127 4.081 4.123 197,099 +0.06(+1.47%)
Sep 17, 2010 4.063 4.104 4.063 4.063 226,893 -0.03(-0.67%)
Sep 15, 2010 4.191 4.196 4.068 4.090 407 -0.10(-2.41%)
Sep 14, 2010 4.191 4.237 4.187 4.191 1,722 -0.01(-0.22%)
Sep 13, 2010 4.201 4.219 4.196 4.201 117,339 -0.01(-0.12%)
Sep 10, 2010 4.192 4.219 4.192 4.206 179,018 +0.03(+0.77%)
Sep 09, 2010 4.146 4.183 4.142 4.174 875 +0.05(+1.11%)
Sep 08, 2010 4.165 4.187 4.128 4.128 656 -0.02(-0.55%)
Sep 07, 2010 4.128 4.151 4.110 4.151 1,270 +0.04(+0.89%)
Sep 03, 2010 4.146 4.155 4.110 4.114 272,400 -0.04(-1.06%)
Sep 02, 2010 4.174 4.183 4.142 4.158 875 -0.05(-1.12%)
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.