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 31, 2009 3.279 3.279 3.221 3.230 139,762 +0.00(+0.14%)
Jul 30, 2009 3.230 3.252 3.208 3.226 220,310 -0.00(-0.14%)
Jul 29, 2009 3.094 3.230 3.094 3.230 197,837 +0.04(+1.10%)
Jul 28, 2009 3.208 3.217 3.191 3.195 93,923 -0.02(-0.55%)
Jul 27, 2009 3.199 3.213 3.177 3.213 148,710 -0.00(-0.14%)
Jul 24, 2009 3.155 3.217 3.155 3.217 2,045 +0.07(+2.09%)
Jul 23, 2009 3.160 3.173 3.138 3.151 184,356 +0.01(+0.28%)
Jul 22, 2009 3.133 3.169 3.125 3.142 192,209 -0.02(-0.70%)
Jul 21, 2009 3.138 3.177 3.138 3.164 95,904 +0.03(+0.84%)
Jul 20, 2009 3.133 3.142 3.129 3.138 117,909 +0.01(+0.42%)
Jul 17, 2009 3.111 3.138 3.107 3.125 76,415 +0.00(+0.00%)
Jul 16, 2009 3.120 3.132 3.116 3.125 122,756 +0.00(+0.14%)
Jul 15, 2009 3.103 3.125 3.089 3.120 180,972 +0.01(+0.42%)
Jul 14, 2009 3.076 3.107 3.072 3.107 175,628 +0.03(+0.86%)
Jul 13, 2009 3.076 3.089 3.063 3.081 148,946 +0.01(+0.29%)
Jul 10, 2009 3.103 3.103 3.067 3.072 144,574 -0.03(-0.85%)
Jul 09, 2009 3.107 3.116 3.081 3.098 182,376 -0.02(-0.56%)
Jul 08, 2009 3.076 3.116 3.076 3.116 124,565 +0.04(+1.14%)
Jul 07, 2009 3.094 3.094 3.067 3.081 112,044 -0.01(-0.28%)
Jul 06, 2009 3.072 3.098 3.067 3.089 104,693 -0.01(-0.29%)
Jul 02, 2009 3.081 3.103 3.063 3.098 92,943 -0.01(-0.28%)
Jul 01, 2009 3.094 3.111 3.085 3.107 111,108 +0.02(+0.71%)
Jun 30, 2009 3.098 3.098 3.081 3.085 160,078 +0.00(+0.14%)
Jun 29, 2009 3.094 3.098 3.074 3.081 157,097 +0.00(+0.00%)
Jun 26, 2009 3.050 3.085 3.050 3.081 70,452 +0.01(+0.43%)
Jun 25, 2009 3.037 3.081 3.032 3.067 189,602 +0.03(+0.87%)
Jun 24, 2009 3.041 3.054 3.032 3.041 117,296 -0.01(-0.29%)
Jun 23, 2009 3.019 3.054 3.006 3.050 164,109 +0.02(+0.64%)
Jun 22, 2009 3.041 3.041 3.001 3.030 152,203 -0.01(-0.49%)
Jun 19, 2009 3.063 3.067 3.032 3.045 135,735 -0.00(-0.14%)
Jun 18, 2009 3.050 3.063 3.023 3.050 149,339 -0.00(-0.14%)
Jun 17, 2009 3.081 3.094 3.037 3.054 170,388 -0.02(-0.72%)
Jun 16, 2009 3.076 3.111 3.015 3.076 191,418 -0.01(-0.29%)
Jun 15, 2009 3.116 3.116 3.032 3.085 289,461 -0.03(-1.09%)
Jun 12, 2009 3.160 3.182 3.094 3.119 126,523 -0.04(-1.29%)
Jun 11, 2009 3.155 3.195 3.147 3.160 118,014 -0.00(-0.14%)
Jun 10, 2009 3.213 3.217 3.155 3.164 200,862 -0.04(-1.24%)
Jun 09, 2009 3.208 3.213 3.182 3.204 270,014 -0.01(-0.27%)
Jun 08, 2009 3.160 3.213 3.155 3.213 139,587 +0.04(+1.25%)
Jun 05, 2009 3.173 3.182 3.151 3.173 105,893 +0.01(+0.42%)
Jun 04, 2009 3.138 3.160 3.138 3.160 126,998 +0.03(+0.84%)
Jun 03, 2009 3.147 3.164 3.111 3.133 211,698 -0.01(-0.28%)
Jun 02, 2009 3.125 3.147 3.107 3.142 85,122 +0.02(+0.56%)
Jun 01, 2009 3.120 3.138 3.107 3.125 200,432 +0.03(+1.00%)
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%)
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.