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 )

6.130 +0.060 (+0.99%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
May 31, 2007 4.172 4.172 4.146 4.151 111,350 +0.00(+0.00%)
May 30, 2007 4.159 4.164 4.133 4.151 75,224 +0.01(+0.32%)
May 29, 2007 4.120 4.164 4.120 4.137 97,860 -0.01(-0.32%)
May 25, 2007 4.151 4.151 4.133 4.151 97,174 +0.04(+0.96%)
May 24, 2007 4.137 4.164 4.107 4.111 186,803 -0.04(-1.05%)
May 23, 2007 4.164 4.186 4.120 4.155 172,855 -0.00(-0.11%)
May 22, 2007 4.172 4.190 4.159 4.159 166,225 -0.02(-0.52%)
May 21, 2007 4.186 4.186 4.172 4.181 99,460 +0.01(+0.31%)
May 18, 2007 4.172 4.186 4.164 4.168 119,352 -0.00(-0.10%)
May 17, 2007 4.159 4.186 4.159 4.172 104,262 +0.01(+0.21%)
May 16, 2007 4.146 4.190 4.146 4.164 201,436 +0.00(+0.11%)
May 15, 2007 4.159 4.177 4.155 4.159 217,441 -0.01(-0.31%)
May 14, 2007 4.186 4.203 4.172 4.172 142,217 -0.03(-0.63%)
May 11, 2007 4.199 4.216 4.190 4.199 171,712 -0.02(-0.52%)
May 10, 2007 4.238 4.242 4.207 4.221 118,209 -0.01(-0.31%)
May 09, 2007 4.221 4.238 4.207 4.234 122,325 +0.03(+0.62%)
May 08, 2007 4.242 4.255 4.199 4.207 220,642 -0.03(-0.82%)
May 07, 2007 4.221 4.255 4.221 4.242 142,674 +0.03(+0.73%)
May 04, 2007 4.203 4.234 4.203 4.212 108,149 -0.01(-0.21%)
May 03, 2007 4.203 4.229 4.190 4.221 193,662 +0.02(+0.42%)
May 02, 2007 4.181 4.207 4.172 4.203 116,380 +0.02(+0.52%)
May 01, 2007 4.216 4.216 4.168 4.181 132,385 +0.01(+0.21%)
Apr 30, 2007 4.199 4.207 4.164 4.172 166,682 -0.01(-0.21%)
Apr 27, 2007 4.146 4.181 4.146 4.181 138,558 +0.02(+0.42%)
Apr 26, 2007 4.146 4.181 4.142 4.164 168,054 -0.00(-0.10%)
Apr 25, 2007 4.164 4.168 4.137 4.168 177,428 +0.02(+0.42%)
Apr 24, 2007 4.146 4.168 4.142 4.151 173,998 -0.01(-0.21%)
Apr 23, 2007 4.142 4.172 4.142 4.159 103,576 +0.00(+0.11%)
Apr 20, 2007 4.155 4.172 4.142 4.155 141,302 +0.00(+0.00%)
Apr 19, 2007 4.111 4.168 4.111 4.155 216,526 +0.03(+0.64%)
Apr 18, 2007 4.137 4.159 4.120 4.129 123,011 -0.03(-0.63%)
Apr 17, 2007 4.155 4.159 4.129 4.155 167,368 -0.01(-0.21%)
Apr 16, 2007 4.151 4.177 4.151 4.164 94,201 +0.00(+0.11%)
Apr 13, 2007 4.151 4.181 4.151 4.159 75,452 -0.01(-0.31%)
Apr 12, 2007 4.177 4.199 4.146 4.172 195,262 -0.03(-0.63%)
Apr 11, 2007 4.181 4.203 4.177 4.199 108,377 +0.01(+0.21%)
Apr 10, 2007 4.199 4.212 4.172 4.190 141,531 +0.00(+0.00%)
Apr 09, 2007 4.207 4.207 4.177 4.190 108,149 -0.00(-0.10%)
Apr 05, 2007 4.186 4.229 4.177 4.194 132,842 +0.01(+0.21%)
Apr 04, 2007 4.177 4.212 4.177 4.186 126,212 +0.00(+0.00%)
Apr 03, 2007 4.168 4.203 4.168 4.186 118,895 +0.00(+0.00%)
Apr 02, 2007 4.194 4.199 4.164 4.186 138,330 +0.00(+0.10%)
Mar 30, 2007 4.194 4.194 4.155 4.181 106,548 +0.01(+0.31%)
Mar 29, 2007 4.155 4.181 4.155 4.168 67,450 +0.02(+0.42%)
Mar 28, 2007 4.155 4.177 4.146 4.151 136,272 -0.00(-0.11%)
Mar 27, 2007 4.164 4.194 4.155 4.155 156,621 -0.01(-0.21%)
Mar 26, 2007 4.190 4.199 4.164 4.164 88,485 -0.02(-0.52%)
Mar 23, 2007 4.181 4.203 4.159 4.186 250,823 +0.01(+0.31%)
Mar 22, 2007 4.177 4.203 4.159 4.172 135,129 -0.01(-0.21%)
Mar 21, 2007 4.203 4.212 4.181 4.181 100,146 -0.02(-0.47%)
Mar 20, 2007 4.186 4.212 4.177 4.201 69,508 +0.02(+0.37%)
Mar 19, 2007 4.216 4.222 4.181 4.186 165,996 -0.01(-0.21%)
Mar 16, 2007 4.225 4.229 4.194 4.194 51,673 -0.03(-0.83%)
Mar 15, 2007 4.260 4.260 4.203 4.229 117,523 +0.01(+0.31%)
Mar 14, 2007 4.242 4.242 4.212 4.216 120,724 -0.03(-0.62%)
Mar 13, 2007 4.264 4.277 4.207 4.242 163,481 -0.02(-0.51%)
Mar 12, 2007 4.251 4.264 4.238 4.264 126,212 +0.03(+0.72%)
Mar 09, 2007 4.255 4.255 4.216 4.234 180,858 -0.02(-0.51%)
Mar 08, 2007 4.216 4.260 4.216 4.255 143,817 +0.00(+0.10%)
Mar 07, 2007 4.242 4.255 4.225 4.251 116,380 +0.01(+0.21%)
Mar 06, 2007 4.229 4.242 4.203 4.242 225,444 -0.00(-0.10%)
Mar 05, 2007 4.242 4.251 4.207 4.247 111,807 +0.03(+0.73%)
Mar 02, 2007 4.199 4.242 4.199 4.216 112,264 +0.02(+0.42%)
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.