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 )

6.130 +0.060 (+0.99%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Aug 31, 2009 3.368 3.368 3.337 3.363 103,592 +0.02(+0.54%)
Aug 28, 2009 3.324 3.346 3.321 3.345 193,607 +0.02(+0.64%)
Aug 27, 2009 3.302 3.328 3.298 3.324 161,217 +0.03(+0.80%)
Aug 26, 2009 3.324 3.337 3.298 3.298 211,989 -0.02(-0.53%)
Aug 25, 2009 3.293 3.315 3.284 3.315 160,343 +0.03(+0.93%)
Aug 24, 2009 3.276 3.293 3.273 3.284 215,244 +0.01(+0.27%)
Aug 21, 2009 3.267 3.280 3.249 3.276 155,606 +0.01(+0.40%)
Aug 20, 2009 3.232 3.271 3.232 3.263 102,696 +0.01(+0.27%)
Aug 19, 2009 3.232 3.254 3.228 3.254 142,881 +0.02(+0.68%)
Aug 18, 2009 3.241 3.245 3.215 3.232 116,792 +0.00(+0.00%)
Aug 17, 2009 3.219 3.236 3.206 3.232 122,021 -0.00(-0.14%)
Aug 14, 2009 3.276 3.276 3.206 3.236 189,446 -0.00(-0.13%)
Aug 13, 2009 3.201 3.241 3.193 3.241 194,815 +0.04(+1.23%)
Aug 12, 2009 3.197 3.236 3.197 3.201 133,500 -0.02(-0.68%)
Aug 11, 2009 3.254 3.254 3.215 3.223 131,510 -0.03(-1.07%)
Aug 10, 2009 3.258 3.258 3.228 3.258 189,174 +0.01(+0.40%)
Aug 07, 2009 3.249 3.254 3.228 3.245 250,409 +0.00(+0.13%)
Aug 06, 2009 3.180 3.254 3.005 3.241 210,800 +0.02(+0.54%)
Aug 05, 2009 3.197 3.236 3.197 3.223 182,223 +0.02(+0.68%)
Aug 04, 2009 3.232 3.249 3.197 3.201 192,752 -0.03(-1.08%)
Aug 03, 2009 3.219 3.241 3.206 3.236 221,013 +0.03(+0.82%)
Jul 31, 2009 3.258 3.258 3.201 3.210 140,636 +0.00(+0.14%)
Jul 30, 2009 3.210 3.232 3.188 3.206 221,688 -0.00(-0.14%)
Jul 29, 2009 3.075 3.210 3.075 3.210 199,074 +0.03(+1.10%)
Jul 28, 2009 3.188 3.197 3.171 3.175 94,510 -0.02(-0.55%)
Jul 27, 2009 3.180 3.193 3.158 3.193 149,640 -0.00(-0.14%)
Jul 24, 2009 3.136 3.197 3.136 3.197 2,057 +0.07(+2.10%)
Jul 23, 2009 3.140 3.153 3.118 3.131 185,508 +0.01(+0.28%)
Jul 22, 2009 3.114 3.149 3.105 3.123 193,411 -0.02(-0.70%)
Jul 21, 2009 3.118 3.158 3.118 3.145 96,504 +0.03(+0.84%)
Jul 20, 2009 3.114 3.123 3.110 3.118 118,646 +0.01(+0.42%)
Jul 17, 2009 3.092 3.118 3.088 3.105 76,892 +0.00(+0.00%)
Jul 16, 2009 3.101 3.113 3.096 3.105 123,524 +0.00(+0.14%)
Jul 15, 2009 3.083 3.105 3.070 3.101 182,104 +0.01(+0.42%)
Jul 14, 2009 3.057 3.088 3.053 3.088 176,726 +0.03(+0.86%)
Jul 13, 2009 3.057 3.070 3.044 3.061 149,878 +0.01(+0.29%)
Jul 10, 2009 3.083 3.083 3.048 3.053 145,479 -0.03(-0.85%)
Jul 09, 2009 3.088 3.096 3.061 3.079 183,517 -0.02(-0.56%)
Jul 08, 2009 3.057 3.096 3.057 3.096 125,344 +0.03(+1.14%)
Jul 07, 2009 3.075 3.075 3.048 3.061 112,745 -0.01(-0.28%)
Jul 06, 2009 3.053 3.079 3.048 3.070 105,348 -0.01(-0.29%)
Jul 02, 2009 3.061 3.083 3.044 3.079 93,525 -0.01(-0.28%)
Jul 01, 2009 3.075 3.092 3.066 3.088 111,803 +0.02(+0.71%)
Jun 30, 2009 3.079 3.079 3.061 3.066 161,079 +0.00(+0.14%)
Jun 29, 2009 3.075 3.079 3.054 3.061 158,080 +0.00(+0.00%)
Jun 26, 2009 3.031 3.066 3.031 3.061 70,893 +0.01(+0.43%)
Jun 25, 2009 3.018 3.061 3.013 3.048 190,788 +0.03(+0.87%)
Jun 24, 2009 3.022 3.035 3.013 3.022 118,029 -0.01(-0.29%)
Jun 23, 2009 3.000 3.035 2.987 3.031 165,136 +0.02(+0.64%)
Jun 22, 2009 3.022 3.022 2.983 3.012 153,154 -0.01(-0.49%)
Jun 19, 2009 3.044 3.048 3.013 3.026 136,584 -0.00(-0.14%)
Jun 18, 2009 3.031 3.044 3.005 3.031 150,273 -0.00(-0.14%)
Jun 17, 2009 3.061 3.075 3.018 3.035 171,453 -0.02(-0.72%)
Jun 16, 2009 3.057 3.092 2.996 3.057 192,615 -0.01(-0.29%)
Jun 15, 2009 3.096 3.096 3.013 3.066 291,271 -0.03(-1.09%)
Jun 12, 2009 3.140 3.162 3.075 3.100 127,315 -0.04(-1.29%)
Jun 11, 2009 3.136 3.175 3.127 3.140 118,752 -0.00(-0.14%)
Jun 10, 2009 3.193 3.197 3.136 3.145 202,118 -0.04(-1.24%)
Jun 09, 2009 3.188 3.193 3.162 3.184 271,703 -0.01(-0.27%)
Jun 08, 2009 3.140 3.193 3.136 3.193 140,460 +0.04(+1.25%)
Jun 05, 2009 3.153 3.162 3.131 3.153 106,555 +0.01(+0.42%)
Jun 04, 2009 3.118 3.140 3.118 3.140 127,792 +0.03(+0.84%)
Jun 03, 2009 3.127 3.145 3.092 3.114 213,022 -0.01(-0.28%)
Jun 02, 2009 3.105 3.127 3.088 3.123 85,654 +0.02(+0.56%)
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.