Skip to main content

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

6.059 -0.001 (-0.02%)
Streaming Delayed Price Updated: 12:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 8.230 8.239 8.194 8.203 55,533 +0.00(+0.00%)
Jul 29, 2021 8.230 8.230 8.150 8.203 179,565 -0.01(-0.11%)
Jul 28, 2021 8.141 8.230 8.119 8.212 73,331 +0.04(+0.54%)
Jul 27, 2021 8.132 8.168 8.088 8.168 117,127 +0.07(+0.88%)
Jul 26, 2021 7.990 8.132 7.954 8.096 182,055 +0.11(+1.33%)
Jul 23, 2021 7.928 7.999 7.865 7.990 172,999 +0.12(+1.58%)
Jul 22, 2021 7.910 7.910 7.848 7.865 94,972 -0.04(-0.45%)
Jul 21, 2021 7.883 7.901 7.865 7.901 95,690 +0.02(+0.23%)
Jul 20, 2021 7.892 7.932 7.865 7.883 121,694 +0.01(+0.11%)
Jul 19, 2021 7.937 7.943 7.865 7.874 131,769 -0.10(-1.23%)
Jul 16, 2021 7.990 7.999 7.937 7.972 84,915 -0.02(-0.22%)
Jul 15, 2021 8.025 8.025 7.963 7.990 75,489 +0.01(+0.11%)
Jul 14, 2021 8.123 8.123 7.981 7.981 136,364 -0.12(-1.48%)
Jul 13, 2021 8.189 8.189 8.074 8.101 72,437 +0.02(+0.22%)
Jul 12, 2021 8.181 8.181 8.083 8.083 74,369 -0.03(-0.33%)
Jul 09, 2021 8.393 8.393 8.072 8.110 144,484 -0.01(-0.11%)
Jul 08, 2021 8.004 8.127 7.986 8.119 74,879 +0.12(+1.44%)
Jul 07, 2021 8.004 8.004 7.968 8.004 62,757 +0.01(+0.11%)
Jul 06, 2021 7.995 7.995 7.950 7.995 106,807 +0.03(+0.33%)
Jul 02, 2021 8.004 8.004 7.924 7.968 83,104 -0.04(-0.44%)
Jul 01, 2021 7.942 8.004 7.942 8.004 120,047 +0.06(+0.78%)
Jun 30, 2021 7.977 8.004 7.933 7.942 96,517 -0.01(-0.11%)
Jun 29, 2021 7.959 7.959 7.915 7.950 121,931 +0.02(+0.22%)
Jun 28, 2021 7.906 7.959 7.871 7.933 90,968 +0.05(+0.67%)
Jun 25, 2021 7.915 7.915 7.849 7.880 49,403 +0.00(+0.00%)
Jun 24, 2021 7.915 7.924 7.853 7.880 105,300 +0.00(+0.00%)
Jun 23, 2021 7.924 7.924 7.862 7.880 71,983 -0.01(-0.11%)
Jun 22, 2021 7.835 7.888 7.835 7.888 43,037 +0.06(+0.79%)
Jun 21, 2021 7.880 7.888 7.826 7.826 99,404 -0.04(-0.56%)
Jun 18, 2021 7.880 7.906 7.862 7.871 89,203 +0.00(+0.00%)
Jun 17, 2021 7.871 7.897 7.826 7.871 126,332 +0.04(+0.45%)
Jun 16, 2021 7.871 7.871 7.818 7.835 97,214 -0.03(-0.34%)
Jun 15, 2021 7.906 7.906 7.844 7.862 134,116 +0.00(+0.00%)
Jun 14, 2021 7.862 7.862 7.800 7.862 90,487 +0.00(+0.00%)
Jun 11, 2021 7.880 7.906 7.826 7.862 129,580 -0.01(-0.17%)
Jun 10, 2021 7.902 7.902 7.858 7.875 92,688 -0.02(-0.22%)
Jun 09, 2021 7.910 7.910 7.875 7.893 59,037 +0.04(+0.45%)
Jun 08, 2021 7.893 7.917 7.858 7.858 63,455 -0.04(-0.45%)
Jun 07, 2021 7.910 7.918 7.884 7.893 70,987 +0.00(+0.00%)
Jun 04, 2021 7.919 7.928 7.875 7.893 68,441 +0.00(+0.00%)
Jun 03, 2021 7.910 7.919 7.858 7.893 82,222 +0.04(+0.45%)
Jun 02, 2021 7.928 7.946 7.831 7.858 146,892 -0.01(-0.11%)
Jun 01, 2021 7.902 7.937 7.866 7.866 125,467 -0.03(-0.34%)
May 28, 2021 7.893 7.919 7.858 7.893 145,846 +0.04(+0.56%)
May 27, 2021 7.875 7.875 7.840 7.849 81,748 -0.01(-0.11%)
May 26, 2021 7.875 7.875 7.858 7.858 87,317 -0.02(-0.22%)
May 25, 2021 7.866 7.875 7.849 7.875 52,956 +0.01(+0.11%)
May 24, 2021 7.866 7.884 7.831 7.866 84,594 +0.08(+1.02%)
May 21, 2021 7.849 7.849 7.787 7.787 60,866 +0.00(+0.00%)
May 20, 2021 7.787 7.849 7.743 7.787 87,855 +0.05(+0.68%)
May 19, 2021 7.690 7.796 7.690 7.734 54,416 +0.04(+0.46%)
May 18, 2021 7.769 7.769 7.672 7.699 73,988 -0.04(-0.46%)
May 17, 2021 7.761 7.778 7.690 7.734 123,546 -0.01(-0.11%)
May 14, 2021 7.769 7.801 7.743 7.743 100,888 -0.04(-0.45%)
May 13, 2021 7.805 7.831 7.734 7.778 81,787 -0.02(-0.28%)
May 12, 2021 7.844 7.870 7.774 7.800 144,331 -0.05(-0.67%)
May 11, 2021 7.835 7.861 7.818 7.853 91,311 -0.01(-0.11%)
May 10, 2021 7.853 7.862 7.811 7.862 122,038 +0.03(+0.34%)
May 07, 2021 7.827 7.835 7.800 7.835 97,837 +0.06(+0.79%)
May 06, 2021 7.870 7.870 7.739 7.774 136,102 -0.05(-0.67%)
May 05, 2021 7.765 7.862 7.756 7.827 247,778 +0.08(+1.02%)
May 04, 2021 7.677 7.765 7.677 7.747 166,039 +0.08(+1.03%)
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.