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 )

6.525 -0.045 (-0.68%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Nov 30, 2010 3.803 3.803 3.699 3.735 262,949 -0.01(-0.24%)
Nov 29, 2010 3.817 3.826 3.726 3.744 277,526 -0.09(-2.25%)
Nov 26, 2010 3.744 3.831 3.735 3.831 116,402 +0.10(+2.55%)
Nov 24, 2010 3.731 3.735 3.735 3.735 292,187 -0.01(-0.24%)
Nov 23, 2010 3.790 3.794 3.708 3.744 290,495 -0.05(-1.34%)
Nov 22, 2010 3.699 3.799 3.699 3.795 250,674 +0.08(+2.23%)
Nov 19, 2010 3.599 3.722 3.599 3.713 317,441 +0.10(+2.90%)
Nov 18, 2010 3.653 3.663 3.599 3.608 520,422 -0.05(-1.37%)
Nov 17, 2010 3.567 3.676 3.499 3.658 651,835 +0.12(+3.34%)
Nov 16, 2010 3.454 3.553 3.349 3.540 1,094,828 +0.02(+0.52%)
Nov 15, 2010 3.831 3.831 3.508 3.522 1,153,382 -0.28(-7.41%)
Nov 12, 2010 3.831 3.849 3.776 3.803 221,731 -0.05(-1.19%)
Nov 11, 2010 3.958 3.958 3.773 3.849 660,324 -0.12(-3.07%)
Nov 10, 2010 4.007 4.011 3.944 3.971 269,607 -0.04(-0.90%)
Nov 09, 2010 4.030 4.039 3.985 4.007 158,313 -0.02(-0.45%)
Nov 08, 2010 4.089 4.095 4.021 4.026 316,491 -0.07(-1.66%)
Nov 05, 2010 4.084 4.107 4.075 4.094 153,950 -0.00(-0.10%)
Nov 04, 2010 4.107 4.107 4.071 4.098 135,931 +0.03(+0.78%)
Nov 03, 2010 4.057 4.089 4.053 4.066 98,408 +0.00(+0.00%)
Nov 02, 2010 4.062 4.089 4.053 4.066 98,129 +0.01(+0.33%)
Nov 01, 2010 4.084 4.089 4.050 4.053 159,889 +0.00(+0.11%)
Oct 29, 2010 4.048 4.089 4.035 4.048 157,381 +0.03(+0.67%)
Oct 28, 2010 3.998 4.021 3.989 4.021 161,400 -0.00(-0.01%)
Oct 27, 2010 4.066 4.066 3.980 4.021 290,537 -0.06(-1.54%)
Oct 25, 2010 4.057 4.084 4.048 4.084 240,243 +0.03(+0.71%)
Oct 22, 2010 4.026 4.055 4.026 4.055 176,710 +0.01(+0.18%)
Oct 21, 2010 3.958 4.048 3.958 4.048 319,271 +0.08(+1.93%)
Oct 20, 2010 3.944 3.971 3.935 3.971 128,862 +0.04(+1.03%)
Oct 19, 2010 3.949 3.958 3.908 3.931 262,866 -0.04(-1.02%)
Oct 18, 2010 4.003 4.021 3.953 3.971 250,809 -0.04(-1.01%)
Oct 15, 2010 4.017 4.021 3.998 4.012 100,453 +0.00(+0.00%)
Oct 14, 2010 4.030 4.039 4.007 4.012 118,359 -0.02(-0.56%)
Oct 13, 2010 4.048 4.053 4.030 4.035 126,389 -0.01(-0.23%)
Oct 12, 2010 4.026 4.044 4.017 4.044 130,006 +0.00(+0.00%)
Oct 11, 2010 4.017 4.053 4.017 4.044 109,315 +0.01(+0.22%)
Oct 08, 2010 4.035 4.035 4.008 4.035 185,456 +0.02(+0.56%)
Oct 07, 2010 4.035 4.044 3.999 4.013 445 -0.03(-0.67%)
Oct 06, 2010 4.049 4.062 4.013 4.040 138,389 -0.00(-0.11%)
Oct 05, 2010 4.013 4.053 4.013 4.044 754 +0.02(+0.45%)
Oct 04, 2010 4.049 4.053 3.990 4.026 213,859 -0.04(-0.99%)
Oct 01, 2010 4.067 4.076 4.049 4.067 103,983 +0.01(+0.29%)
Sep 30, 2010 4.085 4.089 4.026 4.055 445 -0.01(-0.29%)
Sep 29, 2010 4.040 4.067 4.035 4.067 645 +0.00(+0.11%)
Sep 28, 2010 4.013 4.062 4.008 4.062 1,112 +0.03(+0.67%)
Sep 27, 2010 3.963 4.044 3.963 4.035 281,401 +0.08(+2.05%)
Sep 24, 2010 3.977 3.999 3.950 3.954 156,482 -0.02(-0.57%)
Sep 23, 2010 3.963 3.986 3.941 3.977 1,335 +0.01(+0.34%)
Sep 22, 2010 4.049 4.049 3.954 3.963 405,505 -0.07(-1.67%)
Sep 21, 2010 4.044 4.062 4.031 4.031 2,481 -0.00(-0.11%)
Sep 20, 2010 4.013 4.040 3.995 4.035 201,375 +0.06(+1.47%)
Sep 17, 2010 3.977 4.017 3.977 3.977 231,815 -0.03(-0.67%)
Sep 15, 2010 4.102 4.107 3.981 4.004 416 -0.10(-2.41%)
Sep 14, 2010 4.102 4.147 4.098 4.102 1,760 -0.01(-0.22%)
Sep 13, 2010 4.111 4.129 4.107 4.111 119,884 -0.00(-0.12%)
Sep 10, 2010 4.103 4.130 4.103 4.116 182,901 +0.03(+0.77%)
Sep 09, 2010 4.058 4.094 4.054 4.085 894 +0.04(+1.11%)
Sep 08, 2010 4.076 4.099 4.040 4.040 671 -0.02(-0.55%)
Sep 07, 2010 4.040 4.063 4.023 4.063 1,297 +0.04(+0.89%)
Sep 03, 2010 4.058 4.067 4.023 4.027 278,308 -0.04(-1.06%)
Sep 02, 2010 4.085 4.094 4.054 4.070 894 -0.05(-1.12%)
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.