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 )

5.985 -0.075 (-1.24%)
Streaming Delayed Price Updated: 2:58 PM EDT, May 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 (%)
Oct 31, 2011 4.263 4.298 4.258 4.273 203,428 +0.03(+0.70%)
Oct 28, 2011 4.218 4.248 4.208 4.243 91,256 +0.04(+0.95%)
Oct 27, 2011 4.312 4.312 4.198 4.203 174,015 -0.04(-0.94%)
Oct 26, 2011 4.198 4.243 4.193 4.243 194,922 +0.03(+0.71%)
Oct 25, 2011 4.188 4.213 4.173 4.213 96,701 +0.03(+0.83%)
Oct 24, 2011 4.203 4.223 4.178 4.178 236,578 -0.03(-0.83%)
Oct 21, 2011 4.173 4.213 4.168 4.213 111,348 +0.07(+1.68%)
Oct 20, 2011 4.173 4.173 4.124 4.144 200,956 +0.02(+0.48%)
Oct 19, 2011 4.114 4.149 4.114 4.124 395,229 +0.00(+0.12%)
Oct 18, 2011 4.193 4.208 4.119 4.119 238,859 -0.05(-1.19%)
Oct 17, 2011 4.387 4.387 4.168 4.168 222,982 -0.04(-1.06%)
Oct 14, 2011 4.273 4.283 4.208 4.213 247,125 -0.03(-0.60%)
Oct 13, 2011 4.224 4.238 4.174 4.238 275,078 +0.02(+0.47%)
Oct 12, 2011 4.219 4.219 4.174 4.219 437,522 +0.02(+0.47%)
Oct 11, 2011 4.105 4.234 4.100 4.199 600,944 +0.08(+2.04%)
Oct 10, 2011 4.120 4.125 4.091 4.115 133,002 +0.01(+0.36%)
Oct 07, 2011 4.115 4.125 4.056 4.100 212,761 -0.01(-0.24%)
Oct 06, 2011 4.125 4.140 4.080 4.110 270,679 -0.01(-0.36%)
Oct 05, 2011 4.135 4.164 4.115 4.125 204,313 +0.00(+0.12%)
Oct 04, 2011 4.199 4.199 4.120 4.120 184,469 -0.08(-1.88%)
Oct 03, 2011 4.210 4.219 4.184 4.199 263,434 +0.00(+0.00%)
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%)
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.