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 )

6.035 -0.025 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Sep 30, 2011 4.238 4.238 4.179 4.199 159,260 +0.02(+0.47%)
Sep 29, 2011 4.159 4.204 4.159 4.179 104,501 +0.00(+0.12%)
Sep 28, 2011 4.184 4.219 4.164 4.174 159,041 -0.02(-0.47%)
Sep 27, 2011 4.174 4.199 4.140 4.194 179,778 +0.05(+1.31%)
Sep 26, 2011 4.115 4.145 4.105 4.140 135,536 +0.01(+0.36%)
Sep 23, 2011 4.130 4.140 4.095 4.125 162,306 +0.01(+0.36%)
Sep 22, 2011 4.115 4.130 4.080 4.110 170,003 -0.01(-0.36%)
Sep 21, 2011 4.140 4.140 4.090 4.125 130,332 -0.00(-0.12%)
Sep 20, 2011 4.110 4.130 4.095 4.130 161,272 +0.03(+0.84%)
Sep 19, 2011 4.066 4.100 4.051 4.095 177,574 +0.03(+0.85%)
Sep 16, 2011 4.041 4.075 4.041 4.061 59,254 +0.02(+0.61%)
Sep 15, 2011 4.051 4.051 4.026 4.036 141,215 -0.01(-0.24%)
Sep 14, 2011 4.075 4.090 4.041 4.046 158,124 -0.03(-0.74%)
Sep 13, 2011 4.056 4.076 4.051 4.076 189,034 +0.04(+1.10%)
Sep 12, 2011 4.027 4.061 4.027 4.032 179,642 -0.01(-0.24%)
Sep 09, 2011 4.042 4.061 4.037 4.042 217,991 -0.01(-0.36%)
Sep 08, 2011 4.051 4.071 4.046 4.056 120,154 +0.00(+0.12%)
Sep 07, 2011 4.042 4.051 4.022 4.051 156,163 +0.05(+1.23%)
Sep 06, 2011 4.027 4.042 4.002 4.002 135,217 -0.03(-0.73%)
Sep 02, 2011 4.017 4.056 4.007 4.032 243,588 -0.03(-0.73%)
Sep 01, 2011 4.071 4.076 4.046 4.061 144,631 +0.00(+0.12%)
Aug 31, 2011 4.051 4.066 4.027 4.056 166,620 +0.03(+0.73%)
Aug 30, 2011 3.983 4.027 3.978 4.027 107,914 +0.02(+0.61%)
Aug 29, 2011 3.997 4.002 3.943 4.002 124,105 +0.03(+0.87%)
Aug 26, 2011 3.943 3.992 3.943 3.968 123,394 +0.02(+0.50%)
Aug 25, 2011 3.958 3.973 3.934 3.948 131,318 -0.00(-0.12%)
Aug 24, 2011 3.997 4.012 3.953 3.953 85,003 -0.06(-1.47%)
Aug 23, 2011 3.958 4.017 3.958 4.012 205,042 +0.04(+1.11%)
Aug 22, 2011 3.909 3.968 3.899 3.968 164,588 +0.08(+2.02%)
Aug 19, 2011 3.894 3.914 3.865 3.889 189,073 -0.01(-0.38%)
Aug 18, 2011 3.909 3.938 3.889 3.904 132,875 -0.02(-0.63%)
Aug 17, 2011 3.929 3.943 3.919 3.929 210,908 +0.01(+0.25%)
Aug 16, 2011 3.899 3.948 3.899 3.919 270,402 -0.03(-0.87%)
Aug 15, 2011 3.938 3.963 3.938 3.953 96,301 +0.02(+0.62%)
Aug 12, 2011 3.904 3.953 3.904 3.929 116,442 +0.01(+0.38%)
Aug 11, 2011 3.914 3.952 3.904 3.914 161,399 -0.02(-0.46%)
Aug 10, 2011 3.791 3.988 3.791 3.932 206,844 +0.07(+1.86%)
Aug 09, 2011 3.885 3.890 3.680 3.860 416,121 +0.12(+3.26%)
Aug 08, 2011 3.885 3.885 3.733 3.738 464,339 -0.19(-4.73%)
Aug 05, 2011 3.943 3.973 3.870 3.924 248,208 -0.03(-0.74%)
Aug 04, 2011 3.973 4.026 3.948 3.953 326,963 -0.04(-1.10%)
Aug 03, 2011 3.958 4.002 3.958 3.997 207,260 +0.03(+0.86%)
Aug 02, 2011 3.934 3.973 3.934 3.963 130,519 +0.02(+0.50%)
Aug 01, 2011 3.909 3.948 3.904 3.943 193,995 +0.06(+1.64%)
Jul 29, 2011 3.899 3.899 3.846 3.880 241,615 -0.01(-0.25%)
Jul 28, 2011 3.880 3.914 3.870 3.890 203,439 -0.00(-0.13%)
Jul 27, 2011 3.914 3.914 3.885 3.894 314,364 -0.02(-0.62%)
Jul 26, 2011 3.943 3.953 3.919 3.919 186,378 -0.02(-0.62%)
Jul 25, 2011 3.914 3.954 3.909 3.943 211,524 -0.00(-0.12%)
Jul 22, 2011 3.949 3.949 3.938 3.948 304,580 -0.01(-0.25%)
Jul 21, 2011 3.963 3.987 3.958 3.958 136,581 -0.00(-0.12%)
Jul 20, 2011 3.953 3.977 3.944 3.963 122,170 +0.00(+0.12%)
Jul 19, 2011 3.914 3.973 3.914 3.958 184,598 +0.04(+1.12%)
Jul 18, 2011 3.929 3.938 3.914 3.914 200,517 -0.02(-0.50%)
Jul 15, 2011 3.963 3.968 3.929 3.934 299,609 -0.03(-0.74%)
Jul 14, 2011 4.041 4.041 3.963 3.963 287,288 -0.08(-1.94%)
Jul 13, 2011 4.012 4.046 4.007 4.041 225,774 +0.03(+0.73%)
Jul 12, 2011 4.022 4.027 4.007 4.012 85,285 +0.00(+0.12%)
Jul 11, 2011 4.022 4.041 3.998 4.007 118,904 -0.02(-0.47%)
Jul 08, 2011 4.022 4.037 4.017 4.026 74,220 -0.00(-0.01%)
Jul 07, 2011 4.022 4.037 4.007 4.027 204,433 +0.01(+0.28%)
Jul 06, 2011 4.027 4.051 4.007 4.016 161,674 -0.01(-0.15%)
Jul 05, 2011 3.998 4.037 3.988 4.022 172,701 +0.01(+0.24%)
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.