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: 7:00 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 (%)
Apr 30, 2009 3.050 3.063 3.028 3.063 177,134 +0.04(+1.46%)
Apr 29, 2009 3.032 3.059 3.001 3.019 198,712 -0.00(-0.15%)
Apr 28, 2009 3.001 3.037 3.001 3.023 76,681 +0.02(+0.73%)
Apr 27, 2009 2.997 3.019 2.975 3.001 126,620 -0.00(-0.15%)
Apr 24, 2009 3.037 3.037 2.975 3.006 133,294 -0.01(-0.29%)
Apr 23, 2009 2.975 3.015 2.957 3.015 205,433 +0.04(+1.33%)
Apr 22, 2009 2.953 2.979 2.949 2.975 68,930 +0.01(+0.30%)
Apr 21, 2009 2.913 2.966 2.900 2.966 246,083 +0.03(+0.90%)
Apr 20, 2009 2.931 2.940 2.913 2.940 131,144 -0.01(-0.30%)
Apr 17, 2009 2.957 2.957 2.913 2.949 135,087 -0.03(-0.89%)
Apr 16, 2009 2.922 2.975 2.922 2.975 151,024 +0.06(+1.96%)
Apr 15, 2009 2.887 2.927 2.883 2.918 143,453 +0.03(+0.91%)
Apr 14, 2009 2.918 2.918 2.883 2.891 160,565 -0.03(-0.90%)
Apr 13, 2009 2.927 2.931 2.887 2.918 152,576 -0.04(-1.19%)
Apr 09, 2009 2.962 2.984 2.944 2.953 169,554 -0.00(-0.15%)
Apr 08, 2009 2.935 2.971 2.927 2.957 282,119 +0.02(+0.60%)
Apr 07, 2009 2.935 2.962 2.931 2.940 157,941 -0.03(-0.89%)
Apr 06, 2009 2.953 2.966 2.940 2.966 70,203 +0.01(+0.45%)
Apr 03, 2009 2.953 2.966 2.927 2.953 175,876 -0.02(-0.74%)
Apr 02, 2009 2.949 2.988 2.931 2.975 156,580 +0.04(+1.20%)
Apr 01, 2009 2.927 2.940 2.909 2.940 144,891 +0.02(+0.60%)
Mar 31, 2009 2.931 2.931 2.891 2.922 186,653 +0.02(+0.76%)
Mar 30, 2009 2.918 2.934 2.856 2.900 171,331 -0.06(-2.08%)
Mar 26, 2009 2.971 2.971 2.927 2.962 163,140 +0.02(+0.60%)
Mar 25, 2009 2.918 2.961 2.913 2.944 147,702 +0.04(+1.21%)
Mar 24, 2009 2.830 2.931 2.830 2.909 247,528 +0.05(+1.85%)
Mar 23, 2009 2.896 2.905 2.843 2.856 173,619 +0.02(+0.62%)
Mar 20, 2009 2.812 2.865 2.812 2.839 70,982 +0.01(+0.31%)
Mar 19, 2009 2.830 2.845 2.808 2.830 116,938 +0.00(+0.00%)
Mar 18, 2009 2.759 2.838 2.737 2.830 136,129 +0.08(+3.04%)
Mar 17, 2009 2.742 2.785 2.724 2.746 154,735 -0.03(-1.11%)
Mar 16, 2009 2.751 2.777 2.742 2.777 86,017 +0.04(+1.45%)
Mar 13, 2009 2.724 2.746 2.698 2.737 0 +0.02(+0.81%)
Mar 12, 2009 2.658 2.720 2.657 2.715 130,381 +0.06(+2.32%)
Mar 11, 2009 2.685 2.742 2.641 2.654 199,693 -0.04(-1.47%)
Mar 10, 2009 2.605 2.693 2.605 2.693 242,893 +0.03(+0.99%)
Mar 09, 2009 2.724 2.768 2.641 2.667 283,614 -0.10(-3.66%)
Mar 06, 2009 2.764 2.790 2.707 2.768 0 +0.03(+0.96%)
Mar 05, 2009 2.755 2.808 2.707 2.742 102,875 -0.03(-1.11%)
Mar 04, 2009 2.685 2.773 2.685 2.773 302,944 -0.02(-0.79%)
Mar 02, 2009 2.878 2.878 2.781 2.795 323,217 -0.08(-2.76%)
Feb 27, 2009 2.830 2.891 2.790 2.874 0 +0.04(+1.24%)
Feb 26, 2009 2.746 2.852 2.746 2.839 213,961 +0.10(+3.53%)
Feb 25, 2009 2.680 2.776 2.680 2.742 106,452 +0.05(+1.80%)
Feb 24, 2009 2.522 2.715 2.504 2.693 261,046 +0.16(+6.25%)
Feb 23, 2009 2.654 2.693 2.531 2.535 280,844 -0.11(-4.16%)
Feb 20, 2009 2.724 2.751 2.579 2.645 0 -0.09(-3.22%)
Feb 19, 2009 2.790 2.808 2.733 2.733 222,052 -0.04(-1.58%)
Feb 18, 2009 2.847 2.847 2.742 2.777 252,416 -0.04(-1.41%)
Feb 17, 2009 2.949 2.949 2.817 2.817 272,466 -0.14(-4.76%)
Feb 13, 2009 3.037 3.037 2.953 2.957 0 -0.06(-2.01%)
Feb 12, 2009 3.037 3.063 3.001 3.018 175,869 -0.01(-0.47%)
Feb 11, 2009 3.054 3.059 3.006 3.032 169,329 +0.00(+0.00%)
Feb 10, 2009 3.037 3.116 3.019 3.032 150,572 -0.00(-0.14%)
Feb 09, 2009 3.028 3.037 3.006 3.037 97,688 +0.01(+0.29%)
Feb 06, 2009 3.010 3.032 2.988 3.028 0 +0.03(+1.03%)
Feb 05, 2009 2.922 3.032 2.909 2.997 248,762 +0.03(+0.90%)
Feb 04, 2009 2.935 2.987 2.927 2.970 192,647 +0.04(+1.22%)
Feb 03, 2009 2.918 2.962 2.909 2.934 176,125 +0.03(+1.02%)
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.