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 )

5.850 +0.010 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jul 29, 2005 3.956 3.956 3.908 3.917 123,385 -0.02(-0.56%)
Jul 28, 2005 3.943 3.956 3.926 3.939 284,037 +0.02(+0.56%)
Jul 27, 2005 3.904 3.917 3.890 3.917 118,386 +0.02(+0.56%)
Jul 26, 2005 3.899 3.908 3.877 3.895 215,186 -0.02(-0.56%)
Jul 25, 2005 3.912 3.917 3.877 3.917 192,009 +0.00(+0.11%)
Jul 22, 2005 3.873 3.912 3.873 3.912 174,739 +0.02(+0.57%)
Jul 21, 2005 3.855 3.890 3.855 3.890 230,638 +0.00(+0.11%)
Jul 20, 2005 3.838 3.886 3.838 3.886 232,910 +0.01(+0.34%)
Jul 19, 2005 3.890 3.895 3.864 3.873 240,181 -0.02(-0.57%)
Jul 18, 2005 3.917 3.930 3.877 3.895 286,991 -0.04(-1.12%)
Jul 15, 2005 3.908 3.939 3.884 3.939 199,053 +0.03(+0.79%)
Jul 14, 2005 3.895 3.908 3.877 3.908 207,233 +0.00(+0.11%)
Jul 13, 2005 3.904 3.908 3.890 3.904 283,128 +0.01(+0.34%)
Jul 12, 2005 3.860 3.890 3.860 3.890 159,060 -0.02(-0.45%)
Jul 11, 2005 3.904 3.908 3.877 3.908 222,230 +0.00(+0.00%)
Jul 08, 2005 3.886 3.908 3.873 3.908 335,618 +0.01(+0.23%)
Jul 07, 2005 3.904 3.908 3.882 3.899 218,140 -0.00(-0.11%)
Jul 06, 2005 3.882 3.903 3.868 3.903 142,473 +0.02(+0.57%)
Jul 05, 2005 3.833 3.882 3.833 3.882 182,465 +0.01(+0.34%)
Jul 01, 2005 3.829 3.890 3.829 3.868 297,670 -0.02(-0.57%)
Jun 30, 2005 3.899 3.908 3.877 3.890 157,924 -0.01(-0.23%)
Jun 29, 2005 3.904 3.908 3.886 3.899 365,158 +0.00(+0.00%)
Jun 28, 2005 3.908 3.908 3.877 3.899 262,904 -0.01(-0.23%)
Jun 27, 2005 3.904 3.912 3.860 3.908 276,084 +0.01(+0.23%)
Jun 24, 2005 3.868 3.899 3.868 3.899 222,457 +0.01(+0.23%)
Jun 23, 2005 3.873 3.895 3.864 3.890 356,977 +0.01(+0.34%)
Jun 22, 2005 3.882 3.882 3.855 3.877 321,757 +0.00(+0.11%)
Jun 21, 2005 3.838 3.873 3.838 3.873 94,073 +0.03(+0.80%)
Jun 20, 2005 3.882 3.882 3.829 3.842 346,979 -0.03(-0.68%)
Jun 17, 2005 3.846 3.868 3.833 3.868 238,591 +0.01(+0.23%)
Jun 16, 2005 3.838 3.890 3.824 3.860 288,354 +0.00(+0.11%)
Jun 15, 2005 3.824 3.855 3.811 3.855 248,589 +0.02(+0.57%)
Jun 14, 2005 3.807 3.833 3.794 3.833 225,184 +0.03(+0.69%)
Jun 13, 2005 3.798 3.820 3.789 3.807 87,256 -0.00(-0.12%)
Jun 10, 2005 3.838 3.838 3.811 3.811 147,472 -0.04(-1.03%)
Jun 09, 2005 3.833 3.851 3.794 3.851 244,953 +0.02(+0.46%)
Jun 08, 2005 3.868 3.868 3.829 3.833 156,561 -0.03(-0.68%)
Jun 07, 2005 3.820 3.860 3.802 3.860 244,499 +0.07(+1.86%)
Jun 06, 2005 3.829 3.842 3.785 3.789 192,690 -0.04(-1.03%)
Jun 03, 2005 3.851 3.868 3.829 3.829 237,227 -0.02(-0.57%)
Jun 02, 2005 3.864 3.890 3.807 3.851 413,330 +0.03(+0.81%)
Jun 01, 2005 3.785 3.833 3.780 3.820 359,023 +0.04(+1.17%)
May 31, 2005 3.776 3.780 3.758 3.776 81,121 +0.03(+0.70%)
May 27, 2005 3.758 3.763 3.741 3.750 253,361 +0.00(+0.00%)
May 26, 2005 3.741 3.772 3.719 3.750 319,939 +0.01(+0.35%)
May 25, 2005 3.750 3.750 3.719 3.736 134,974 -0.01(-0.23%)
May 24, 2005 3.750 3.780 3.723 3.745 203,825 -0.01(-0.23%)
May 23, 2005 3.763 3.776 3.754 3.754 111,342 +0.00(+0.12%)
May 20, 2005 3.758 3.758 3.736 3.750 93,618 +0.01(+0.24%)
May 19, 2005 3.754 3.758 3.741 3.741 96,799 -0.00(-0.12%)
May 18, 2005 3.714 3.754 3.714 3.745 152,925 +0.02(+0.47%)
May 17, 2005 3.697 3.728 3.697 3.728 160,878 +0.01(+0.24%)
May 16, 2005 3.705 3.723 3.697 3.719 202,234 +0.00(+0.12%)
May 13, 2005 3.723 3.728 3.705 3.714 105,661 +0.00(+0.00%)
May 12, 2005 3.710 3.714 3.683 3.714 132,929 +0.01(+0.24%)
May 11, 2005 3.719 3.723 3.688 3.705 146,335 +0.01(+0.24%)
May 10, 2005 3.705 3.714 3.688 3.697 172,012 -0.02(-0.59%)
May 09, 2005 3.719 3.719 3.679 3.719 301,533 +0.01(+0.36%)
May 06, 2005 3.710 3.728 3.701 3.705 227,002 -0.02(-0.47%)
May 05, 2005 3.732 3.741 3.723 3.723 113,842 -0.00(-0.12%)
May 04, 2005 3.701 3.736 3.701 3.728 313,804 +0.01(+0.36%)
May 03, 2005 3.710 3.719 3.692 3.714 119,750 +0.01(+0.36%)
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.