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 )

6.030 +0.020 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 28, 2004 3.584 3.628 3.580 3.580 504,663 +0.01(+0.25%)
May 27, 2004 3.562 3.611 3.558 3.571 483,009 +0.00(+0.00%)
May 26, 2004 3.514 3.571 3.514 3.571 196,258 +0.05(+1.50%)
May 25, 2004 3.479 3.540 3.479 3.518 344,876 +0.02(+0.50%)
May 24, 2004 3.466 3.505 3.461 3.501 230,905 +0.03(+0.76%)
May 21, 2004 3.475 3.497 3.466 3.475 302,935 +0.00(+0.00%)
May 20, 2004 3.497 3.497 3.448 3.475 283,559 +0.00(+0.13%)
May 19, 2004 3.483 3.488 3.453 3.470 172,096 -0.02(-0.63%)
May 18, 2004 3.461 3.497 3.448 3.492 282,192 +0.03(+0.76%)
May 17, 2004 3.505 3.505 3.453 3.466 265,780 -0.04(-1.13%)
May 14, 2004 3.453 3.505 3.439 3.505 331,199 +0.04(+1.27%)
May 13, 2004 3.453 3.492 3.444 3.461 228,170 -0.04(-1.00%)
May 12, 2004 3.567 3.567 3.475 3.497 263,956 -0.03(-0.87%)
May 11, 2004 3.444 3.532 3.435 3.527 326,641 +0.08(+2.29%)
May 10, 2004 3.527 3.545 3.422 3.448 521,531 -0.08(-2.36%)
May 07, 2004 3.589 3.589 3.527 3.532 338,721 -0.07(-2.07%)
May 06, 2004 3.611 3.619 3.589 3.606 273,986 -0.03(-0.72%)
May 05, 2004 3.637 3.637 3.562 3.632 299,971 -0.00(-0.12%)
May 04, 2004 3.663 3.663 3.615 3.637 442,207 -0.01(-0.36%)
May 03, 2004 3.672 3.698 3.650 3.650 323,677 -0.04(-1.19%)
Apr 30, 2004 3.685 3.703 3.654 3.694 206,287 +0.04(+1.08%)
Apr 29, 2004 3.641 3.681 3.632 3.654 419,413 +0.02(+0.48%)
Apr 28, 2004 3.619 3.659 3.619 3.637 270,111 -0.03(-0.72%)
Apr 27, 2004 3.646 3.663 3.624 3.663 491,215 +0.00(+0.00%)
Apr 26, 2004 3.690 3.729 3.654 3.663 580,568 -0.07(-1.88%)
Apr 23, 2004 3.773 3.804 3.733 3.733 299,287 -0.07(-1.96%)
Apr 22, 2004 3.804 3.830 3.799 3.808 263,273 +0.00(+0.12%)
Apr 21, 2004 3.826 3.826 3.804 3.804 241,162 -0.02(-0.57%)
Apr 20, 2004 3.869 3.891 3.812 3.826 198,537 -0.07(-1.91%)
Apr 19, 2004 3.865 3.900 3.852 3.900 406,648 +0.05(+1.25%)
Apr 16, 2004 3.826 3.852 3.826 3.852 376,560 +0.04(+1.15%)
Apr 15, 2004 3.861 3.883 3.808 3.808 488,251 -0.10(-2.47%)
Apr 14, 2004 3.970 3.970 3.874 3.905 454,288 -0.07(-1.66%)
Apr 13, 2004 3.970 4.005 3.966 3.970 296,552 -0.08(-1.95%)
Apr 12, 2004 4.111 4.111 4.027 4.049 296,324 -0.04(-1.07%)
Apr 08, 2004 4.098 4.098 4.062 4.093 176,655 +0.04(+0.86%)
Apr 07, 2004 4.019 4.062 4.001 4.058 226,802 +0.04(+0.98%)
Apr 06, 2004 4.014 4.019 3.970 4.019 351,942 +0.00(+0.11%)
Apr 05, 2004 4.146 4.150 3.988 4.014 357,641 -0.14(-3.38%)
Apr 02, 2004 4.176 4.176 4.141 4.155 275,126 -0.03(-0.73%)
Apr 01, 2004 4.212 4.216 4.181 4.185 149,985 -0.02(-0.52%)
Mar 31, 2004 4.242 4.242 4.181 4.207 176,655 -0.01(-0.31%)
Mar 30, 2004 4.229 4.238 4.216 4.220 100,294 +0.00(+0.00%)
Mar 29, 2004 4.238 4.238 4.203 4.220 144,059 -0.01(-0.31%)
Mar 26, 2004 4.229 4.238 4.225 4.234 133,118 +0.00(+0.00%)
Mar 25, 2004 4.220 4.234 4.220 4.234 152,949 +0.00(+0.10%)
Mar 24, 2004 4.229 4.234 4.198 4.229 162,294 +0.04(+0.84%)
Mar 23, 2004 4.212 4.225 4.190 4.194 105,081 -0.01(-0.31%)
Mar 22, 2004 4.198 4.220 4.176 4.207 123,316 +0.01(+0.21%)
Mar 19, 2004 4.220 4.220 4.190 4.198 92,316 -0.01(-0.21%)
Mar 18, 2004 4.212 4.220 4.168 4.207 208,794 +0.01(+0.31%)
Mar 17, 2004 4.238 4.238 4.194 4.194 160,015 -0.04(-1.04%)
Mar 16, 2004 4.225 4.238 4.212 4.238 279,912 +0.03(+0.62%)
Mar 15, 2004 4.194 4.212 4.176 4.212 190,559 +0.00(+0.00%)
Mar 12, 2004 4.198 4.229 4.198 4.212 149,302 +0.03(+0.63%)
Mar 11, 2004 4.203 4.234 4.181 4.185 226,802 -0.00(-0.10%)
Mar 10, 2004 4.220 4.225 4.185 4.190 167,309 -0.04(-0.93%)
Mar 09, 2004 4.207 4.234 4.203 4.229 243,670 +0.01(+0.31%)
Mar 08, 2004 4.212 4.216 4.194 4.216 218,368 +0.01(+0.21%)
Mar 05, 2004 4.203 4.220 4.190 4.207 225,206 +0.00(+0.10%)
Mar 04, 2004 4.190 4.207 4.181 4.203 142,919 +0.00(+0.00%)
Mar 03, 2004 4.216 4.216 4.190 4.203 158,875 -0.00(-0.10%)
Mar 02, 2004 4.207 4.229 4.194 4.207 203,324 +0.00(+0.00%)
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.