Skip to main content

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

6.100 +0.040 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 3.103 3.116 3.094 3.094 109,356 -0.00(-0.14%)
May 28, 2009 3.120 3.125 3.089 3.098 250,039 -0.03(-1.10%)
May 27, 2009 3.111 3.138 3.104 3.133 222,512 +0.03(+0.82%)
May 26, 2009 3.107 3.112 3.081 3.107 164,802 +0.01(+0.43%)
May 22, 2009 3.107 3.120 3.076 3.094 175,828 -0.02(-0.71%)
May 21, 2009 3.081 3.116 3.076 3.116 155,686 +0.03(+1.00%)
May 20, 2009 3.111 3.116 3.081 3.085 169,967 -0.01(-0.28%)
May 19, 2009 3.081 3.103 3.081 3.094 163,712 +0.00(+0.14%)
May 18, 2009 3.111 3.111 3.085 3.089 106,366 -0.01(-0.43%)
May 15, 2009 3.116 3.120 3.081 3.103 122,788 -0.01(-0.28%)
May 14, 2009 3.094 3.111 3.072 3.111 80,205 +0.02(+0.57%)
May 13, 2009 3.107 3.133 3.081 3.094 95,972 -0.04(-1.40%)
May 12, 2009 3.107 3.138 3.067 3.138 178,098 +0.02(+0.71%)
May 11, 2009 3.072 3.138 3.054 3.116 119,959 +0.03(+0.85%)
May 08, 2009 3.094 3.098 3.076 3.089 92,246 +0.00(+0.14%)
May 07, 2009 3.085 3.103 3.063 3.085 164,423 +0.01(+0.43%)
May 06, 2009 3.037 3.098 3.037 3.072 147,951 +0.03(+0.87%)
May 05, 2009 3.067 3.081 3.019 3.045 163,223 -0.03(-0.83%)
May 04, 2009 3.067 3.075 3.059 3.071 183,574 +0.00(+0.12%)
May 01, 2009 3.067 3.076 3.054 3.067 157,483 +0.00(+0.14%)
Apr 30, 2009 3.050 3.063 3.028 3.063 177,139 +0.04(+1.46%)
Apr 29, 2009 3.032 3.059 3.001 3.019 198,716 -0.00(-0.15%)
Apr 28, 2009 3.001 3.037 3.001 3.023 76,683 +0.02(+0.73%)
Apr 27, 2009 2.997 3.019 2.975 3.001 126,623 -0.00(-0.15%)
Apr 24, 2009 3.037 3.037 2.975 3.006 133,297 -0.01(-0.29%)
Apr 23, 2009 2.975 3.015 2.957 3.015 205,438 +0.04(+1.33%)
Apr 22, 2009 2.953 2.979 2.949 2.975 68,932 +0.01(+0.30%)
Apr 21, 2009 2.913 2.966 2.900 2.966 246,089 +0.03(+0.90%)
Apr 20, 2009 2.931 2.940 2.913 2.940 131,147 -0.01(-0.30%)
Apr 17, 2009 2.957 2.957 2.913 2.949 135,090 -0.03(-0.89%)
Apr 16, 2009 2.922 2.975 2.922 2.975 151,028 +0.06(+1.96%)
Apr 15, 2009 2.887 2.927 2.883 2.918 143,456 +0.03(+0.91%)
Apr 14, 2009 2.918 2.918 2.883 2.891 160,569 -0.03(-0.90%)
Apr 13, 2009 2.927 2.931 2.887 2.918 152,580 -0.04(-1.19%)
Apr 09, 2009 2.962 2.984 2.944 2.953 169,558 -0.00(-0.15%)
Apr 08, 2009 2.935 2.971 2.927 2.957 282,126 +0.02(+0.60%)
Apr 07, 2009 2.935 2.962 2.931 2.940 157,945 -0.03(-0.89%)
Apr 06, 2009 2.953 2.966 2.940 2.966 70,204 +0.01(+0.45%)
Apr 03, 2009 2.953 2.966 2.927 2.953 175,880 -0.02(-0.74%)
Apr 02, 2009 2.949 2.988 2.931 2.975 156,584 +0.04(+1.20%)
Apr 01, 2009 2.927 2.940 2.909 2.940 144,895 +0.02(+0.60%)
Mar 31, 2009 2.931 2.931 2.891 2.922 186,657 +0.02(+0.76%)
Mar 30, 2009 2.918 2.934 2.856 2.900 171,335 -0.06(-2.08%)
Mar 26, 2009 2.971 2.971 2.927 2.962 163,144 +0.02(+0.60%)
Mar 25, 2009 2.918 2.960 2.913 2.944 147,706 +0.04(+1.21%)
Mar 24, 2009 2.830 2.931 2.830 2.909 247,535 +0.05(+1.85%)
Mar 23, 2009 2.896 2.905 2.843 2.856 173,623 +0.02(+0.62%)
Mar 20, 2009 2.812 2.865 2.812 2.839 70,984 +0.01(+0.31%)
Mar 19, 2009 2.830 2.845 2.808 2.830 116,941 +0.00(+0.00%)
Mar 18, 2009 2.759 2.838 2.737 2.830 136,133 +0.08(+3.05%)
Mar 17, 2009 2.742 2.785 2.724 2.746 154,738 -0.03(-1.11%)
Mar 16, 2009 2.751 2.777 2.742 2.777 86,020 +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 2.715 130,384 +0.06(+2.32%)
Mar 11, 2009 2.685 2.742 2.640 2.654 199,698 -0.04(-1.47%)
Mar 10, 2009 2.605 2.693 2.605 2.693 242,899 +0.03(+0.99%)
Mar 09, 2009 2.724 2.768 2.640 2.667 283,621 -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 2.742 102,878 -0.03(-1.11%)
Mar 04, 2009 2.685 2.773 2.685 2.773 302,951 -0.02(-0.79%)
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.