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 )

6.525 -0.045 (-0.68%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Dec 30, 2005 3.322 3.322 3.291 3.306 283,439 +0.00(+0.00%)
Dec 29, 2005 3.256 3.314 3.256 3.306 523,690 +0.03(+1.06%)
Dec 28, 2005 3.260 3.279 3.252 3.271 362,057 +0.02(+0.71%)
Dec 27, 2005 3.225 3.248 3.209 3.248 380,936 +0.03(+0.96%)
Dec 23, 2005 3.198 3.225 3.194 3.217 257,836 +0.01(+0.36%)
Dec 22, 2005 3.194 3.217 3.190 3.206 309,042 +0.01(+0.36%)
Dec 21, 2005 3.209 3.214 3.186 3.194 398,522 -0.01(-0.24%)
Dec 20, 2005 3.198 3.213 3.186 3.202 350,678 +0.00(+0.12%)
Dec 19, 2005 3.194 3.213 3.182 3.198 403,177 +0.00(+0.12%)
Dec 16, 2005 3.190 3.209 3.190 3.194 372,660 +0.00(+0.00%)
Dec 15, 2005 3.209 3.209 3.171 3.194 466,537 -0.01(-0.36%)
Dec 14, 2005 3.190 3.213 3.190 3.206 214,131 +0.01(+0.36%)
Dec 13, 2005 3.221 3.221 3.186 3.194 282,405 -0.02(-0.48%)
Dec 12, 2005 3.213 3.213 3.190 3.209 323,783 -0.02(-0.48%)
Dec 09, 2005 3.213 3.229 3.198 3.225 377,057 +0.01(+0.24%)
Dec 08, 2005 3.202 3.225 3.202 3.217 200,166 -0.00(-0.12%)
Dec 07, 2005 3.221 3.248 3.206 3.221 477,657 -0.02(-0.60%)
Dec 06, 2005 3.233 3.248 3.221 3.240 398,263 -0.01(-0.24%)
Dec 05, 2005 3.275 3.275 3.240 3.248 225,510 -0.02(-0.71%)
Dec 02, 2005 3.252 3.271 3.248 3.271 126,461 +0.00(+0.00%)
Dec 01, 2005 3.256 3.283 3.256 3.271 201,717 +0.01(+0.36%)
Nov 30, 2005 3.264 3.279 3.260 3.260 179,218 -0.01(-0.24%)
Nov 29, 2005 3.279 3.295 3.260 3.267 317,576 +0.00(+0.12%)
Nov 28, 2005 3.256 3.291 3.256 3.264 183,356 +0.00(+0.12%)
Nov 25, 2005 3.256 3.275 3.256 3.260 48,360 -0.00(-0.12%)
Nov 23, 2005 3.260 3.267 3.236 3.264 218,269 +0.02(+0.60%)
Nov 22, 2005 3.248 3.271 3.240 3.244 149,219 -0.02(-0.47%)
Nov 21, 2005 3.267 3.275 3.248 3.260 259,647 +0.00(+0.00%)
Nov 18, 2005 3.260 3.279 3.248 3.260 130,857 -0.02(-0.59%)
Nov 17, 2005 3.287 3.287 3.271 3.279 89,479 +0.01(+0.36%)
Nov 16, 2005 3.248 3.275 3.244 3.267 163,960 +0.01(+0.24%)
Nov 15, 2005 3.271 3.271 3.244 3.260 178,184 +0.00(+0.00%)
Nov 14, 2005 3.291 3.298 3.248 3.260 177,925 -0.03(-0.94%)
Nov 11, 2005 3.306 3.333 3.291 3.291 233,268 -0.02(-0.70%)
Nov 10, 2005 3.322 3.349 3.306 3.314 246,975 -0.07(-1.94%)
Nov 09, 2005 3.395 3.395 3.349 3.380 236,889 -0.02(-0.46%)
Nov 08, 2005 3.376 3.411 3.376 3.395 166,029 +0.00(+0.00%)
Nov 07, 2005 3.399 3.399 3.383 3.395 67,756 +0.02(+0.57%)
Nov 04, 2005 3.391 3.403 3.372 3.376 86,893 -0.02(-0.46%)
Nov 03, 2005 3.407 3.414 3.387 3.391 178,701 -0.01(-0.34%)
Nov 02, 2005 3.372 3.403 3.364 3.403 221,113 +0.03(+0.92%)
Nov 01, 2005 3.372 3.387 3.372 3.372 102,151 +0.00(+0.00%)
Oct 31, 2005 3.353 3.387 3.349 3.372 167,063 -0.01(-0.34%)
Oct 28, 2005 3.376 3.383 3.333 3.383 324,817 +0.04(+1.16%)
Oct 27, 2005 3.337 3.345 3.318 3.345 62,325 +0.02(+0.70%)
Oct 26, 2005 3.349 3.349 3.295 3.322 95,945 -0.03(-1.04%)
Oct 25, 2005 3.345 3.356 3.310 3.356 145,081 +0.02(+0.70%)
Oct 24, 2005 3.322 3.345 3.302 3.333 161,891 -0.03(-0.81%)
Oct 21, 2005 3.298 3.360 3.295 3.360 146,116 +0.04(+1.16%)
Oct 20, 2005 3.295 3.322 3.295 3.322 129,823 +0.02(+0.47%)
Oct 19, 2005 3.271 3.306 3.267 3.306 172,236 +0.02(+0.47%)
Oct 18, 2005 3.345 3.345 3.287 3.291 169,908 -0.04(-1.16%)
Oct 17, 2005 3.325 3.349 3.314 3.329 111,979 -0.03(-0.81%)
Oct 14, 2005 3.329 3.356 3.318 3.356 165,770 +0.01(+0.35%)
Oct 13, 2005 3.383 3.391 3.333 3.345 152,064 -0.05(-1.37%)
Oct 12, 2005 3.403 3.422 3.380 3.391 233,527 -0.04(-1.13%)
Oct 11, 2005 3.407 3.430 3.405 3.430 268,698 +0.02(+0.57%)
Oct 10, 2005 3.387 3.411 3.383 3.411 95,945 +0.01(+0.23%)
Oct 07, 2005 3.376 3.407 3.372 3.403 172,494 +0.01(+0.34%)
Oct 06, 2005 3.403 3.426 3.333 3.391 336,972 -0.03(-1.02%)
Oct 05, 2005 3.422 3.430 3.414 3.426 121,806 +0.01(+0.34%)
Oct 04, 2005 3.422 3.434 3.414 3.414 124,392 -0.02(-0.45%)
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.