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, 2020 6.977 7.036 6.977 7.002 226,493 +0.06(+0.85%)
Aug 28, 2020 6.800 6.960 6.774 6.943 239,144 +0.15(+2.24%)
Aug 27, 2020 6.859 6.876 6.757 6.791 168,973 -0.03(-0.49%)
Aug 26, 2020 6.935 6.935 6.808 6.825 172,580 -0.09(-1.34%)
Aug 25, 2020 6.960 6.960 6.893 6.918 128,967 -0.04(-0.61%)
Aug 24, 2020 6.994 7.019 6.943 6.960 158,839 -0.02(-0.24%)
Aug 21, 2020 7.002 7.053 6.969 6.977 90,922 -0.03(-0.48%)
Aug 20, 2020 7.011 7.019 6.977 7.011 81,942 +0.02(+0.24%)
Aug 19, 2020 7.053 7.053 6.969 6.994 184,315 -0.03(-0.48%)
Aug 18, 2020 7.053 7.095 7.019 7.028 109,225 -0.01(-0.12%)
Aug 17, 2020 7.053 7.061 7.036 7.036 102,014 -0.03(-0.48%)
Aug 14, 2020 7.104 7.129 7.053 7.070 94,829 -0.02(-0.24%)
Aug 13, 2020 7.154 7.154 7.078 7.087 192,958 -0.05(-0.65%)
Aug 12, 2020 7.259 7.293 7.116 7.133 302,059 -0.11(-1.51%)
Aug 11, 2020 7.310 7.318 7.234 7.243 155,534 -0.05(-0.69%)
Aug 10, 2020 7.293 7.318 7.293 7.293 157,277 +0.00(+0.00%)
Aug 07, 2020 7.285 7.302 7.259 7.293 129,697 +0.02(+0.23%)
Aug 06, 2020 7.285 7.293 7.243 7.276 105,279 +0.03(+0.35%)
Aug 05, 2020 7.276 7.302 7.243 7.251 119,756 -0.02(-0.23%)
Aug 04, 2020 7.276 7.369 7.209 7.268 581,939 +0.15(+2.13%)
Aug 03, 2020 7.091 7.142 7.091 7.116 163,943 +0.03(+0.48%)
Jul 31, 2020 7.100 7.116 7.041 7.083 168,927 +0.04(+0.60%)
Jul 30, 2020 7.024 7.049 7.016 7.041 139,378 +0.03(+0.36%)
Jul 29, 2020 7.016 7.032 6.990 7.016 116,235 +0.03(+0.36%)
Jul 28, 2020 6.923 6.999 6.923 6.990 217,219 +0.07(+0.97%)
Jul 27, 2020 6.898 6.923 6.889 6.923 72,083 +0.03(+0.37%)
Jul 24, 2020 6.889 6.923 6.881 6.898 63,005 +0.02(+0.24%)
Jul 23, 2020 6.830 6.922 6.830 6.881 140,611 +0.03(+0.37%)
Jul 22, 2020 6.839 6.856 6.825 6.856 83,818 +0.02(+0.25%)
Jul 21, 2020 6.847 6.856 6.822 6.839 59,835 +0.01(+0.12%)
Jul 20, 2020 6.839 6.856 6.830 6.830 110,930 -0.02(-0.25%)
Jul 17, 2020 6.830 6.847 6.811 6.847 122,802 +0.03(+0.49%)
Jul 16, 2020 6.822 6.839 6.805 6.814 102,686 -0.03(-0.37%)
Jul 15, 2020 6.814 6.847 6.797 6.839 84,820 +0.04(+0.62%)
Jul 14, 2020 6.772 6.814 6.772 6.797 103,152 -0.01(-0.19%)
Jul 13, 2020 6.910 6.935 6.801 6.809 108,104 -0.07(-0.97%)
Jul 10, 2020 6.860 6.935 6.851 6.876 129,302 +0.03(+0.37%)
Jul 09, 2020 6.717 6.851 6.701 6.851 231,663 +0.14(+2.12%)
Jul 08, 2020 6.667 6.717 6.667 6.709 257,697 +0.06(+0.88%)
Jul 07, 2020 6.600 6.659 6.600 6.650 308,626 +0.04(+0.63%)
Jul 06, 2020 6.533 6.608 6.516 6.608 335,956 +0.12(+1.81%)
Jul 02, 2020 6.533 6.554 6.491 6.491 169,299 -0.04(-0.64%)
Jul 01, 2020 6.500 6.533 6.491 6.533 99,226 +0.03(+0.52%)
Jun 30, 2020 6.474 6.500 6.443 6.500 175,713 +0.06(+0.91%)
Jun 29, 2020 6.466 6.466 6.424 6.441 130,410 +0.02(+0.26%)
Jun 26, 2020 6.483 6.483 6.416 6.424 148,524 -0.03(-0.52%)
Jun 25, 2020 6.500 6.516 6.441 6.458 126,204 -0.03(-0.52%)
Jun 24, 2020 6.541 6.546 6.474 6.491 112,433 -0.04(-0.64%)
Jun 23, 2020 6.500 6.558 6.500 6.533 118,034 +0.03(+0.39%)
Jun 22, 2020 6.516 6.527 6.508 6.508 121,973 -0.02(-0.26%)
Jun 19, 2020 6.516 6.541 6.495 6.525 184,820 +0.03(+0.52%)
Jun 18, 2020 6.516 6.541 6.483 6.491 170,586 -0.01(-0.13%)
Jun 17, 2020 6.500 6.516 6.491 6.500 104,964 +0.00(+0.00%)
Jun 16, 2020 6.491 6.533 6.466 6.500 121,253 +0.03(+0.39%)
Jun 15, 2020 6.391 6.483 6.391 6.474 121,064 +0.03(+0.52%)
Jun 12, 2020 6.399 6.491 6.391 6.441 177,537 +0.06(+0.92%)
Jun 11, 2020 6.449 6.458 6.366 6.382 269,372 -0.04(-0.59%)
Jun 10, 2020 6.370 6.445 6.370 6.420 281,270 +0.04(+0.65%)
Jun 09, 2020 6.353 6.403 6.353 6.378 132,055 +0.03(+0.39%)
Jun 08, 2020 6.303 6.387 6.303 6.353 193,687 +0.06(+0.93%)
Jun 05, 2020 6.312 6.345 6.287 6.295 241,555 +0.02(+0.27%)
Jun 04, 2020 6.295 6.345 6.245 6.278 166,285 -0.02(-0.26%)
Jun 03, 2020 6.353 6.395 6.286 6.295 184,341 -0.03(-0.53%)
Jun 02, 2020 6.328 6.403 6.328 6.328 117,118 -0.02(-0.26%)
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.