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, 2010 4.184 4.188 4.129 4.188 1,891 +0.05(+1.21%)
Aug 30, 2010 4.111 4.138 4.111 4.138 127,892 +0.00(+0.11%)
Aug 27, 2010 4.134 4.134 4.084 4.134 202,776 +0.02(+0.55%)
Aug 26, 2010 4.056 4.111 4.056 4.111 485 +0.03(+0.78%)
Aug 25, 2010 4.084 4.102 4.079 4.079 248 -0.02(-0.56%)
Aug 24, 2010 4.079 4.106 4.079 4.102 148,038 +0.01(+0.22%)
Aug 23, 2010 4.084 4.102 4.074 4.093 162,834 +0.02(+0.56%)
Aug 20, 2010 4.056 4.084 4.056 4.070 103,253 +0.00(+0.11%)
Aug 19, 2010 4.065 4.084 4.061 4.065 136,367 -0.02(-0.56%)
Aug 18, 2010 4.070 4.097 4.056 4.088 669 +0.01(+0.22%)
Aug 17, 2010 4.061 4.106 4.061 4.079 206,906 +0.00(+0.00%)
Aug 16, 2010 4.052 4.097 4.052 4.079 200,665 +0.01(+0.22%)
Aug 13, 2010 4.070 4.070 4.015 4.070 206,466 +0.04(+0.90%)
Aug 12, 2010 3.992 4.033 3.992 4.033 1,625 +0.04(+0.91%)
Aug 11, 2010 4.029 4.056 3.988 3.997 319,246 -0.05(-1.31%)
Aug 10, 2010 4.011 4.056 4.011 4.050 217,825 +0.04(+1.08%)
Aug 09, 2010 3.966 4.029 3.957 4.007 312,159 +0.03(+0.80%)
Aug 06, 2010 3.975 3.975 3.934 3.975 132,236 +0.02(+0.57%)
Aug 05, 2010 3.948 3.952 3.939 3.952 106,228 +0.01(+0.23%)
Aug 04, 2010 3.943 3.952 3.934 3.943 256 +0.01(+0.23%)
Aug 03, 2010 3.875 3.934 3.871 3.934 324,392 +0.05(+1.16%)
Aug 02, 2010 3.884 3.902 3.875 3.889 262,088 -0.00(-0.12%)
Jul 30, 2010 3.893 3.893 3.839 3.893 229,249 +0.05(+1.18%)
Jul 29, 2010 3.844 3.866 3.839 3.848 227,906 +0.00(+0.12%)
Jul 28, 2010 3.839 3.866 3.830 3.844 340,753 +0.01(+0.35%)
Jul 27, 2010 3.853 3.875 3.825 3.830 307,077 -0.02(-0.59%)
Jul 26, 2010 3.825 3.853 3.825 3.853 223,475 +0.01(+0.24%)
Jul 23, 2010 3.825 3.844 3.812 3.844 232,956 +0.03(+0.71%)
Jul 22, 2010 3.816 3.839 3.812 3.816 296,887 +0.01(+0.18%)
Jul 21, 2010 3.812 3.830 3.803 3.810 353,547 +0.00(+0.06%)
Jul 20, 2010 3.789 3.830 3.789 3.807 759 +0.00(+0.12%)
Jul 19, 2010 3.816 3.842 3.803 3.803 314,167 -0.03(-0.83%)
Jul 16, 2010 3.835 3.835 3.789 3.835 238,926 +0.04(+0.95%)
Jul 15, 2010 3.821 3.830 3.798 3.798 275,397 -0.01(-0.36%)
Jul 14, 2010 3.830 3.848 3.812 3.812 251 -0.01(-0.36%)
Jul 13, 2010 3.853 3.857 3.825 3.825 954 -0.00(-0.12%)
Jul 12, 2010 3.857 3.857 3.825 3.830 181,971 -0.02(-0.48%)
Jul 09, 2010 3.849 3.862 3.831 3.849 164,687 +0.02(+0.47%)
Jul 08, 2010 3.871 3.871 3.826 3.831 488 -0.02(-0.58%)
Jul 07, 2010 3.898 3.898 3.849 3.853 291,165 -0.06(-1.61%)
Jul 06, 2010 3.871 3.916 3.862 3.916 2,410 +0.06(+1.52%)
Jul 02, 2010 3.858 3.871 3.853 3.858 97,748 -0.00(-0.12%)
Jul 01, 2010 3.853 3.867 3.840 3.862 172,658 +0.00(+0.12%)
Jun 30, 2010 3.853 3.858 3.826 3.858 733 +0.03(+0.85%)
Jun 29, 2010 3.831 3.840 3.804 3.825 895 +0.02(+0.57%)
Jun 25, 2010 3.804 3.817 3.763 3.804 239,748 +0.01(+0.36%)
Jun 24, 2010 3.822 3.835 3.750 3.790 490,469 -0.05(-1.41%)
Jun 23, 2010 3.813 3.844 3.799 3.844 222,042 +0.03(+0.83%)
Jun 22, 2010 3.804 3.840 3.799 3.813 697 -0.01(-0.24%)
Jun 21, 2010 3.822 3.831 3.799 3.822 212,182 +0.01(+0.17%)
Jun 18, 2010 3.815 3.826 3.790 3.815 129,523 +0.00(+0.07%)
Jun 17, 2010 3.817 3.817 3.772 3.813 169,601 +0.02(+0.47%)
Jun 16, 2010 3.822 3.828 3.795 3.795 181,755 -0.03(-0.71%)
Jun 15, 2010 3.840 3.849 3.822 3.822 517 -0.02(-0.59%)
Jun 14, 2010 3.831 3.849 3.817 3.844 138,256 +0.01(+0.23%)
Jun 11, 2010 3.826 3.844 3.817 3.835 137,912 +0.01(+0.24%)
Jun 10, 2010 3.853 3.853 3.826 3.826 782 -0.03(-0.70%)
Jun 09, 2010 3.849 3.876 3.844 3.853 161,943 +0.04(+0.93%)
Jun 08, 2010 3.822 3.831 3.804 3.818 574 +0.01(+0.23%)
Jun 07, 2010 3.791 3.822 3.791 3.809 170,856 +0.02(+0.47%)
Jun 04, 2010 3.791 3.800 3.768 3.791 178,015 +0.01(+0.24%)
Jun 03, 2010 3.795 3.795 3.773 3.782 105,630 +0.01(+0.24%)
Jun 02, 2010 3.800 3.800 3.759 3.773 211,134 -0.03(-0.71%)
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.