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 )

6.080 -0.010 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Oct 31, 2008 2.742 2.754 2.685 2.685 0 -0.04(-1.45%)
Oct 30, 2008 2.759 2.759 2.711 2.724 247,128 +0.01(+0.49%)
Oct 29, 2008 2.817 2.828 2.698 2.711 285,073 -0.11(-3.90%)
Oct 28, 2008 2.900 2.918 2.808 2.821 236,559 -0.07(-2.39%)
Oct 27, 2008 2.843 2.909 2.830 2.890 150,260 +0.03(+1.18%)
Oct 24, 2008 2.817 2.887 2.817 2.856 0 -0.09(-3.13%)
Oct 23, 2008 2.949 3.010 2.874 2.949 213,298 +0.05(+1.67%)
Oct 22, 2008 2.795 2.931 2.795 2.900 206,383 +0.01(+0.46%)
Oct 21, 2008 2.856 2.918 2.839 2.887 136,512 +0.03(+0.92%)
Oct 20, 2008 2.715 2.869 2.715 2.861 240,427 +0.10(+3.67%)
Oct 17, 2008 2.680 2.764 2.649 2.759 0 +0.07(+2.79%)
Oct 16, 2008 2.614 2.751 2.596 2.685 257,587 +0.09(+3.39%)
Oct 15, 2008 2.680 2.737 2.486 2.596 250,468 -0.15(-5.60%)
Oct 14, 2008 2.768 3.138 2.685 2.751 603,956 +0.19(+7.39%)
Oct 13, 2008 2.117 2.614 2.112 2.561 821,294 +0.51(+24.62%)
Oct 10, 2008 2.090 2.284 1.694 2.055 0 -0.33(-13.90%)
Oct 09, 2008 2.561 2.566 2.343 2.387 495,381 -0.18(-6.97%)
Oct 08, 2008 2.530 2.685 2.526 2.566 376,671 -0.23(-8.19%)
Oct 07, 2008 2.755 2.852 2.663 2.795 458,810 +0.08(+2.78%)
Oct 06, 2008 3.094 3.098 2.640 2.719 693,809 -0.41(-12.98%)
Oct 03, 2008 3.116 3.195 3.089 3.125 0 +0.03(+1.00%)
Oct 02, 2008 3.094 3.125 2.997 3.094 163,148 +0.05(+1.59%)
Oct 01, 2008 3.019 3.116 3.010 3.045 190,738 +0.07(+2.37%)
Sep 30, 2008 2.953 2.975 2.918 2.975 217,347 +0.09(+3.21%)
Sep 29, 2008 3.041 3.063 2.883 2.883 516,659 -0.20(-6.43%)
Sep 26, 2008 3.050 3.133 2.997 3.081 0 -0.05(-1.69%)
Sep 25, 2008 3.204 3.204 3.098 3.133 336,577 +0.04(+1.14%)
Sep 24, 2008 3.160 3.164 3.059 3.098 260,166 -0.03(-0.98%)
Sep 23, 2008 3.169 3.169 2.988 3.129 279,606 -0.06(-1.93%)
Sep 22, 2008 3.358 3.367 3.173 3.191 249,050 -0.16(-4.73%)
Sep 19, 2008 3.208 3.349 3.208 3.349 0 +0.29(+9.50%)
Sep 18, 2008 3.283 3.318 2.922 3.059 456,713 -0.24(-7.33%)
Sep 17, 2008 3.384 3.384 3.257 3.301 232,415 -0.08(-2.34%)
Sep 16, 2008 3.411 3.411 3.309 3.380 380,739 -0.01(-0.26%)
Sep 15, 2008 3.411 3.419 3.389 3.389 179,163 -0.03(-0.77%)
Sep 12, 2008 3.455 3.459 3.415 3.415 0 -0.03(-0.77%)
Sep 11, 2008 3.512 3.512 3.441 3.441 174,612 -0.07(-1.88%)
Sep 10, 2008 3.547 3.551 3.499 3.507 243,976 -0.03(-0.75%)
Sep 09, 2008 3.565 3.565 3.534 3.534 224,637 -0.04(-0.99%)
Sep 08, 2008 3.569 3.578 3.560 3.569 117,573 +0.00(+0.00%)
Sep 05, 2008 3.534 3.582 3.525 3.569 0 +0.03(+0.87%)
Sep 04, 2008 3.556 3.556 3.525 3.538 209,814 -0.02(-0.62%)
Sep 03, 2008 3.560 3.565 3.551 3.560 121,217 -0.02(-0.61%)
Sep 02, 2008 3.565 3.587 3.560 3.582 180,822 +0.02(+0.62%)
Aug 29, 2008 3.547 3.560 3.523 3.560 0 +0.03(+0.75%)
Aug 28, 2008 3.507 3.534 3.507 3.534 147,544 +0.03(+0.75%)
Aug 27, 2008 3.494 3.512 3.477 3.507 157,506 -0.00(-0.13%)
Aug 26, 2008 3.481 3.512 3.481 3.512 98,081 +0.03(+0.76%)
Aug 25, 2008 3.485 3.494 3.468 3.485 90,185 +0.01(+0.38%)
Aug 22, 2008 3.499 3.499 3.455 3.472 0 -0.02(-0.50%)
Aug 21, 2008 3.499 3.503 3.481 3.490 69,002 -0.01(-0.25%)
Aug 20, 2008 3.490 3.507 3.477 3.499 118,845 +0.00(+0.13%)
Aug 19, 2008 3.512 3.516 3.477 3.494 183,915 -0.02(-0.50%)
Aug 18, 2008 3.507 3.516 3.494 3.512 80,314 +0.00(+0.00%)
Aug 15, 2008 3.507 3.516 3.494 3.512 0 +0.01(+0.38%)
Aug 14, 2008 3.485 3.507 3.481 3.499 143,922 -0.01(-0.25%)
Aug 13, 2008 3.490 3.507 3.486 3.507 134,694 +0.03(+0.89%)
Aug 12, 2008 3.490 3.503 3.477 3.477 125,433 -0.02(-0.63%)
Aug 11, 2008 3.534 3.534 3.499 3.499 79,425 -0.05(-1.34%)
Aug 08, 2008 3.459 3.551 3.459 3.546 377,003 +0.07(+2.00%)
Aug 07, 2008 3.534 3.534 3.477 3.477 149,869 -0.02(-0.63%)
Aug 06, 2008 3.525 3.525 3.494 3.499 117,039 -0.02(-0.50%)
Aug 05, 2008 3.516 3.525 3.512 3.516 109,617 +0.00(+0.13%)
Aug 04, 2008 3.521 3.525 3.512 3.512 64,919 +0.00(+0.00%)
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.