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 (%)
Jul 31, 2008 3.510 3.523 3.501 3.505 116,591 -0.00(-0.13%)
Jul 30, 2008 3.497 3.510 3.497 3.510 159,847 +0.00(+0.00%)
Jul 29, 2008 3.510 3.513 3.492 3.510 68,159 +0.00(+0.00%)
Jul 28, 2008 3.505 3.514 3.492 3.510 166,081 +0.00(+0.13%)
Jul 25, 2008 3.492 3.505 3.483 3.505 112,539 +0.02(+0.50%)
Jul 24, 2008 3.501 3.510 3.483 3.488 193,132 -0.01(-0.25%)
Jul 23, 2008 3.510 3.510 3.483 3.497 119,787 +0.00(+0.00%)
Jul 22, 2008 3.475 3.505 3.457 3.497 207,889 +0.01(+0.25%)
Jul 21, 2008 3.475 3.497 3.470 3.488 160,428 +0.00(+0.13%)
Jul 18, 2008 3.488 3.501 3.466 3.483 114,155 +0.01(+0.38%)
Jul 17, 2008 3.470 3.497 3.470 3.470 135,421 +0.01(+0.38%)
Jul 16, 2008 3.466 3.483 3.444 3.457 181,004 -0.01(-0.25%)
Jul 15, 2008 3.497 3.497 3.422 3.466 344,489 -0.03(-0.75%)
Jul 14, 2008 3.536 3.545 3.492 3.492 152,352 -0.04(-1.24%)
Jul 11, 2008 3.527 3.554 3.527 3.536 108,363 -0.00(-0.13%)
Jul 10, 2008 3.567 3.576 3.536 3.541 147,388 -0.04(-1.22%)
Jul 09, 2008 3.558 3.584 3.554 3.584 119,621 +0.02(+0.49%)
Jul 08, 2008 3.576 3.576 3.554 3.567 139,107 -0.01(-0.25%)
Jul 07, 2008 3.562 3.589 3.558 3.576 132,173 +0.00(+0.00%)
Jul 04, 2008 3.567 3.584 3.554 3.576 93,346 +0.00(+0.00%)
Jul 03, 2008 3.567 3.584 3.554 3.576 93,346 -0.01(-0.18%)
Jul 02, 2008 3.562 3.584 3.545 3.582 171,782 +0.02(+0.68%)
Jul 01, 2008 3.532 3.562 3.532 3.558 209,163 +0.03(+0.75%)
Jun 30, 2008 3.549 3.549 3.514 3.532 79,773 +0.01(+0.25%)
Jun 27, 2008 3.549 3.549 3.501 3.523 205,986 +0.01(+0.37%)
Jun 26, 2008 3.510 3.540 3.510 3.510 109,279 +0.00(+0.00%)
Jun 25, 2008 3.457 3.540 3.457 3.510 325,832 +0.07(+1.91%)
Jun 24, 2008 3.448 3.501 3.404 3.444 873,555 -0.07(-1.88%)
Jun 23, 2008 3.584 3.597 3.466 3.510 839,966 -0.09(-2.56%)
Jun 20, 2008 3.628 3.629 3.584 3.602 197,304 -0.04(-1.08%)
Jun 19, 2008 3.641 3.650 3.633 3.641 157,324 -0.01(-0.24%)
Jun 18, 2008 3.672 3.672 3.628 3.650 261,069 -0.04(-0.95%)
Jun 17, 2008 3.694 3.707 3.676 3.685 90,923 -0.02(-0.47%)
Jun 16, 2008 3.685 3.720 3.668 3.703 152,888 -0.00(-0.12%)
Jun 13, 2008 3.707 3.720 3.703 3.707 121,939 -0.02(-0.59%)
Jun 12, 2008 3.760 3.764 3.729 3.729 111,647 -0.04(-1.05%)
Jun 11, 2008 3.808 3.811 3.769 3.769 84,220 -0.03(-0.69%)
Jun 10, 2008 3.821 3.839 3.795 3.795 90,103 -0.06(-1.59%)
Jun 09, 2008 3.808 3.856 3.808 3.856 197,787 +0.04(+0.92%)
Jun 06, 2008 3.817 3.839 3.803 3.821 155,737 +0.00(+0.12%)
Jun 05, 2008 3.791 3.817 3.791 3.817 131,446 +0.02(+0.60%)
Jun 04, 2008 3.830 3.830 3.786 3.794 145,735 -0.01(-0.37%)
Jun 03, 2008 3.812 3.834 3.808 3.808 121,640 -0.00(-0.12%)
Jun 02, 2008 3.812 3.826 3.808 3.812 162,340 +0.01(+0.37%)
May 30, 2008 3.812 3.817 3.791 3.798 120,883 -0.00(-0.02%)
May 29, 2008 3.812 3.826 3.799 3.799 70,847 -0.02(-0.46%)
May 28, 2008 3.817 3.826 3.791 3.817 86,729 +0.02(+0.46%)
May 27, 2008 3.826 3.826 3.782 3.799 123,340 +0.03(+0.70%)
May 26, 2008 3.817 3.817 3.773 3.773 0 +0.00(+0.00%)
May 23, 2008 3.817 3.817 3.773 3.773 154,178 -0.04(-0.92%)
May 22, 2008 3.817 3.834 3.795 3.808 188,052 +0.00(+0.12%)
May 21, 2008 3.799 3.826 3.791 3.804 228,080 -0.02(-0.42%)
May 20, 2008 3.843 3.843 3.804 3.820 229,579 -0.01(-0.26%)
May 19, 2008 3.839 3.852 3.817 3.830 130,660 -0.00(-0.11%)
May 16, 2008 3.848 3.861 3.830 3.834 158,646 -0.01(-0.23%)
May 15, 2008 3.856 3.865 3.839 3.843 143,299 -0.01(-0.23%)
May 14, 2008 3.883 3.883 3.852 3.852 190,634 +0.00(+0.00%)
May 13, 2008 3.874 3.878 3.848 3.852 76,397 +0.00(+0.00%)
May 12, 2008 3.861 3.869 3.848 3.852 107,782 +0.01(+0.23%)
May 09, 2008 3.848 3.865 3.834 3.843 78,193 -0.03(-0.68%)
May 08, 2008 3.848 3.878 3.848 3.869 135,246 +0.02(+0.46%)
May 07, 2008 3.869 3.879 3.852 3.852 156,460 -0.00(-0.11%)
May 06, 2008 3.861 3.891 3.839 3.856 266,781 -0.01(-0.23%)
May 05, 2008 3.891 3.891 3.856 3.865 142,444 -0.02(-0.56%)
May 02, 2008 3.865 3.887 3.848 3.887 118,064 +0.02(+0.57%)
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.