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 )

5.890 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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, 2021 7.579 7.624 7.570 7.597 117,716 +0.02(+0.24%)
Nov 29, 2021 7.570 7.588 7.498 7.579 179,221 +0.03(+0.36%)
Nov 26, 2021 7.543 7.552 7.516 7.552 80,138 +0.03(+0.36%)
Nov 24, 2021 7.561 7.561 7.489 7.525 132,798 -0.02(-0.24%)
Nov 23, 2021 7.525 7.570 7.453 7.543 371,025 +0.03(+0.36%)
Nov 22, 2021 7.579 7.579 7.498 7.516 159,230 -0.05(-0.72%)
Nov 19, 2021 7.633 7.633 7.525 7.570 252,342 -0.05(-0.71%)
Nov 18, 2021 7.624 7.624 7.606 7.624 94,114 +0.04(+0.48%)
Nov 17, 2021 7.570 7.606 7.553 7.588 78,944 +0.01(+0.12%)
Nov 16, 2021 7.606 7.606 7.564 7.579 127,017 -0.01(-0.12%)
Nov 15, 2021 7.606 7.633 7.579 7.588 147,282 -0.04(-0.47%)
Nov 12, 2021 7.687 7.687 7.624 7.624 135,405 -0.05(-0.71%)
Nov 11, 2021 7.678 7.714 7.669 7.678 39,293 +0.01(+0.12%)
Nov 10, 2021 7.714 7.669 102,134 -0.04(-0.58%)
Nov 09, 2021 7.678 7.714 7.642 7.714 131,925 +0.09(+1.18%)
Nov 08, 2021 7.642 7.696 7.597 7.624 187,728 +0.03(+0.35%)
Nov 05, 2021 7.606 7.651 7.561 7.597 293,894 +0.04(+0.48%)
Nov 04, 2021 7.570 7.606 7.561 7.561 153,870 -0.02(-0.24%)
Nov 03, 2021 7.606 7.624 7.543 7.579 171,934 -0.04(-0.59%)
Nov 02, 2021 7.606 7.660 7.588 7.624 172,965 +0.00(+0.00%)
Nov 01, 2021 7.660 7.687 7.615 7.624 213,556 -0.04(-0.47%)
Oct 29, 2021 7.579 7.660 7.534 7.660 189,486 +0.08(+1.07%)
Oct 28, 2021 7.579 7.583 7.516 7.579 240,602 +0.00(+0.00%)
Oct 27, 2021 7.597 7.606 7.534 7.579 177,874 -0.03(-0.35%)
Oct 26, 2021 7.606 7.606 93,864 +0.03(+0.36%)
Oct 25, 2021 7.633 7.663 7.579 7.579 114,704 -0.05(-0.71%)
Oct 22, 2021 7.651 7.678 7.633 7.633 107,178 +0.00(+0.00%)
Oct 21, 2021 7.741 7.768 7.633 7.633 185,537 -0.15(-1.96%)
Oct 20, 2021 7.813 7.813 7.741 7.786 71,935 -0.03(-0.35%)
Oct 19, 2021 7.840 7.840 7.777 7.813 22,320 +0.00(+0.00%)
Oct 18, 2021 7.777 7.813 7.732 7.813 66,331 +0.04(+0.46%)
Oct 15, 2021 7.786 7.834 7.777 7.777 43,770 -0.04(-0.46%)
Oct 14, 2021 7.840 7.858 7.795 7.813 113,768 -0.00(-0.06%)
Oct 13, 2021 7.737 7.836 7.737 7.818 76,023 +0.09(+1.16%)
Oct 12, 2021 7.656 7.737 7.630 7.728 147,823 +0.07(+0.94%)
Oct 11, 2021 7.665 7.674 7.612 7.656 77,160 +0.02(+0.23%)
Oct 08, 2021 7.710 7.737 7.630 7.639 99,137 -0.06(-0.81%)
Oct 07, 2021 7.710 7.782 7.692 7.701 122,743 +0.03(+0.35%)
Oct 06, 2021 7.719 7.746 7.648 7.674 104,879 -0.04(-0.58%)
Oct 05, 2021 7.764 7.809 7.701 7.719 83,023 -0.01(-0.12%)
Oct 04, 2021 7.809 7.836 7.710 7.728 79,387 -0.04(-0.58%)
Oct 01, 2021 7.809 7.880 7.701 7.773 101,465 -0.02(-0.23%)
Sep 30, 2021 7.907 7.907 7.800 7.791 104,335 -0.04(-0.57%)
Sep 29, 2021 7.800 7.871 7.797 7.836 99,668 +0.04(+0.57%)
Sep 28, 2021 7.880 7.903 7.764 7.791 154,104 -0.13(-1.69%)
Sep 27, 2021 8.015 8.042 7.898 7.925 79,991 -0.11(-1.34%)
Sep 24, 2021 8.077 8.077 8.033 8.033 51,149 -0.04(-0.44%)
Sep 23, 2021 8.113 8.122 8.059 8.068 46,156 -0.04(-0.44%)
Sep 22, 2021 8.024 8.113 8.024 8.104 84,747 +0.07(+0.89%)
Sep 21, 2021 8.024 8.086 8.015 8.033 91,837 +0.02(+0.22%)
Sep 20, 2021 7.979 8.024 7.907 8.015 62,983 +0.01(+0.11%)
Sep 17, 2021 8.059 8.059 7.952 8.006 114,018 -0.02(-0.22%)
Sep 16, 2021 8.086 8.131 7.979 8.024 115,725 -0.03(-0.33%)
Sep 15, 2021 8.077 8.095 8.042 8.051 165,714 -0.01(-0.11%)
Sep 14, 2021 8.086 8.131 8.059 8.059 102,896 -0.02(-0.28%)
Sep 13, 2021 8.118 8.153 8.082 8.082 94,169 -0.08(-0.98%)
Sep 10, 2021 8.189 8.189 8.073 8.162 94,399 +0.01(+0.11%)
Sep 09, 2021 8.376 8.376 8.091 8.153 103,907 -0.07(-0.87%)
Sep 08, 2021 8.260 8.334 8.171 8.225 73,347 -0.02(-0.22%)
Sep 07, 2021 8.323 8.343 8.207 8.242 74,327 -0.10(-1.18%)
Sep 03, 2021 8.376 8.403 8.278 8.341 91,708 -0.04(-0.43%)
Sep 02, 2021 8.430 8.430 8.341 8.376 46,158 -0.03(-0.32%)
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.