Skip to main content

BNY Mellon Strategic Municipals, Inc. - Common Stock (NY: LEO )

6.090 +0.020 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 3.776 3.785 3.754 3.758 152,243 -0.01(-0.23%)
Feb 25, 2005 3.772 3.785 3.750 3.767 174,966 +0.00(+0.00%)
Feb 24, 2005 3.767 3.776 3.745 3.767 296,080 +0.02(+0.47%)
Feb 23, 2005 3.736 3.750 3.710 3.750 300,170 +0.06(+1.55%)
Feb 22, 2005 3.723 3.732 3.688 3.692 260,178 -0.03(-0.71%)
Feb 18, 2005 3.741 3.745 3.705 3.719 212,459 -0.03(-0.71%)
Feb 17, 2005 3.758 3.758 3.741 3.745 199,053 -0.00(-0.12%)
Feb 16, 2005 3.776 3.776 3.750 3.750 194,508 -0.03(-0.70%)
Feb 15, 2005 3.754 3.776 3.754 3.776 181,783 +0.00(+0.12%)
Feb 14, 2005 3.776 3.780 3.763 3.772 132,474 -0.01(-0.23%)
Feb 11, 2005 3.780 3.780 3.754 3.780 116,568 +0.02(+0.47%)
Feb 10, 2005 3.789 3.789 3.741 3.763 203,597 -0.03(-0.70%)
Feb 09, 2005 3.767 3.789 3.763 3.789 206,097 +0.01(+0.35%)
Feb 08, 2005 3.780 3.780 3.750 3.776 150,426 +0.00(+0.00%)
Feb 07, 2005 3.772 3.776 3.736 3.776 155,652 +0.01(+0.23%)
Feb 04, 2005 3.763 3.794 3.754 3.767 602,158 -0.02(-0.47%)
Feb 03, 2005 3.807 3.807 3.758 3.785 325,847 -0.02(-0.58%)
Feb 02, 2005 3.794 3.807 3.789 3.807 238,136 +0.02(+0.46%)
Feb 01, 2005 3.789 3.798 3.772 3.789 132,929 +0.00(+0.00%)
Jan 31, 2005 3.807 3.807 3.736 3.789 284,946 +0.04(+1.06%)
Jan 28, 2005 3.741 3.767 3.741 3.750 154,516 +0.01(+0.24%)
Jan 27, 2005 3.714 3.758 3.692 3.741 410,149 +0.05(+1.31%)
Jan 26, 2005 3.705 3.719 3.683 3.692 1,286,120 -0.05(-1.29%)
Jan 25, 2005 3.842 3.855 3.736 3.741 1,007,309 -0.12(-3.08%)
Jan 24, 2005 3.886 3.886 3.846 3.860 248,134 -0.00(-0.11%)
Jan 21, 2005 3.868 3.882 3.860 3.864 184,510 +0.00(+0.00%)
Jan 20, 2005 3.873 3.886 3.864 3.864 185,419 -0.01(-0.23%)
Jan 19, 2005 3.895 3.895 3.846 3.873 285,173 +0.02(+0.57%)
Jan 18, 2005 3.820 3.860 3.802 3.851 266,540 +0.04(+1.16%)
Jan 14, 2005 3.820 3.842 3.802 3.807 224,048 -0.01(-0.35%)
Jan 13, 2005 3.820 3.833 3.811 3.820 227,911 +0.00(+0.00%)
Jan 12, 2005 3.785 3.824 3.776 3.820 230,410 +0.00(+0.12%)
Jan 11, 2005 3.829 3.833 3.785 3.816 285,855 -0.01(-0.23%)
Jan 10, 2005 3.811 3.829 3.807 3.824 283,128 +0.02(+0.46%)
Jan 07, 2005 3.772 3.807 3.763 3.807 249,725 +0.04(+1.05%)
Jan 06, 2005 3.763 3.772 3.750 3.767 200,189 +0.01(+0.23%)
Jan 05, 2005 3.750 3.763 3.732 3.758 236,773 +0.02(+0.59%)
Jan 04, 2005 3.736 3.750 3.719 3.736 332,891 +0.00(+0.12%)
Jan 03, 2005 3.714 3.741 3.692 3.732 244,271 +0.03(+0.71%)
Dec 31, 2004 3.683 3.714 3.683 3.705 225,866 +0.00(+0.12%)
Dec 30, 2004 3.688 3.705 3.688 3.701 319,257 +0.02(+0.48%)
Dec 29, 2004 3.675 3.688 3.670 3.683 219,503 +0.00(+0.00%)
Dec 28, 2004 3.692 3.692 3.661 3.683 486,498 +0.01(+0.24%)
Dec 27, 2004 3.688 3.688 3.661 3.675 367,203 -0.01(-0.24%)
Dec 23, 2004 3.688 3.688 3.661 3.683 413,103 -0.00(-0.12%)
Dec 22, 2004 3.666 3.692 3.657 3.688 351,751 +0.02(+0.48%)
Dec 21, 2004 3.675 3.683 3.661 3.670 326,074 -0.02(-0.48%)
Dec 20, 2004 3.670 3.692 3.661 3.688 365,385 +0.01(+0.36%)
Dec 17, 2004 3.670 3.710 3.657 3.675 385,154 +0.00(+0.12%)
Dec 16, 2004 3.675 3.683 3.653 3.670 540,125 -0.02(-0.48%)
Dec 15, 2004 3.701 3.710 3.683 3.688 369,248 -0.02(-0.59%)
Dec 14, 2004 3.723 3.736 3.697 3.710 553,304 -0.02(-0.47%)
Dec 13, 2004 3.675 3.732 3.675 3.728 413,558 +0.03(+0.71%)
Dec 10, 2004 3.719 3.719 3.683 3.701 448,097 -0.04(-1.06%)
Dec 09, 2004 3.728 3.741 3.723 3.741 164,968 +0.02(+0.47%)
Dec 08, 2004 3.723 3.728 3.697 3.723 586,934 +0.02(+0.46%)
Dec 07, 2004 3.719 3.732 3.705 3.706 421,056 -0.01(-0.34%)
Dec 06, 2004 3.741 3.741 3.710 3.719 424,010 -0.02(-0.47%)
Dec 03, 2004 3.745 3.767 3.736 3.736 328,347 +0.00(+0.00%)
Dec 02, 2004 3.736 3.736 3.705 3.736 290,399 -0.02(-0.47%)
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.