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 )

5.850 +0.010 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
May 28, 2004 3.595 3.639 3.591 3.591 503,086 +0.01(+0.25%)
May 27, 2004 3.573 3.622 3.569 3.582 481,499 +0.00(+0.00%)
May 26, 2004 3.525 3.582 3.525 3.582 195,644 +0.05(+1.50%)
May 25, 2004 3.490 3.551 3.490 3.529 343,798 +0.02(+0.50%)
May 24, 2004 3.477 3.516 3.472 3.512 230,183 +0.03(+0.76%)
May 21, 2004 3.485 3.507 3.477 3.485 301,988 +0.00(+0.00%)
May 20, 2004 3.507 3.507 3.459 3.485 282,673 +0.00(+0.13%)
May 19, 2004 3.494 3.499 3.463 3.481 171,558 -0.02(-0.63%)
May 18, 2004 3.472 3.507 3.459 3.503 281,310 +0.03(+0.76%)
May 17, 2004 3.516 3.516 3.463 3.477 264,949 -0.04(-1.13%)
May 14, 2004 3.463 3.516 3.450 3.516 330,164 +0.04(+1.27%)
May 13, 2004 3.463 3.503 3.455 3.472 227,456 -0.04(-1.00%)
May 12, 2004 3.578 3.578 3.485 3.507 263,132 -0.03(-0.87%)
May 11, 2004 3.455 3.543 3.446 3.538 325,620 +0.08(+2.29%)
May 10, 2004 3.538 3.556 3.433 3.459 519,901 -0.08(-2.36%)
May 07, 2004 3.600 3.600 3.538 3.543 337,663 -0.07(-2.07%)
May 06, 2004 3.622 3.631 3.600 3.617 273,130 -0.03(-0.72%)
May 05, 2004 3.648 3.648 3.573 3.644 299,034 -0.00(-0.12%)
May 04, 2004 3.675 3.675 3.626 3.648 440,825 -0.01(-0.36%)
May 03, 2004 3.683 3.710 3.661 3.661 322,666 -0.04(-1.19%)
Apr 30, 2004 3.697 3.714 3.666 3.705 205,642 +0.04(+1.08%)
Apr 29, 2004 3.653 3.692 3.644 3.666 418,102 +0.02(+0.48%)
Apr 28, 2004 3.631 3.670 3.631 3.648 269,267 -0.03(-0.72%)
Apr 27, 2004 3.657 3.675 3.635 3.675 489,680 +0.00(+0.00%)
Apr 26, 2004 3.701 3.741 3.666 3.675 578,754 -0.07(-1.88%)
Apr 23, 2004 3.785 3.816 3.745 3.745 298,352 -0.07(-1.96%)
Apr 22, 2004 3.816 3.842 3.811 3.820 262,450 +0.00(+0.12%)
Apr 21, 2004 3.838 3.838 3.816 3.816 240,409 -0.02(-0.57%)
Apr 20, 2004 3.882 3.904 3.824 3.838 197,917 -0.07(-1.91%)
Apr 19, 2004 3.877 3.912 3.864 3.912 405,377 +0.05(+1.25%)
Apr 16, 2004 3.838 3.864 3.838 3.864 375,383 +0.04(+1.15%)
Apr 15, 2004 3.873 3.895 3.820 3.820 486,726 -0.10(-2.47%)
Apr 14, 2004 3.983 3.983 3.886 3.917 452,868 -0.07(-1.66%)
Apr 13, 2004 3.983 4.018 3.978 3.983 295,625 -0.08(-1.95%)
Apr 12, 2004 4.124 4.124 4.040 4.062 295,398 -0.04(-1.07%)
Apr 08, 2004 4.110 4.110 4.075 4.106 176,103 +0.04(+0.86%)
Apr 07, 2004 4.031 4.075 4.014 4.071 226,093 +0.04(+0.98%)
Apr 06, 2004 4.027 4.031 3.983 4.031 350,842 +0.00(+0.11%)
Apr 05, 2004 4.159 4.163 4.000 4.027 356,523 -0.14(-3.38%)
Apr 02, 2004 4.190 4.190 4.154 4.168 274,266 -0.03(-0.73%)
Apr 01, 2004 4.225 4.229 4.194 4.198 149,517 -0.02(-0.52%)
Mar 31, 2004 4.256 4.256 4.194 4.220 176,103 -0.01(-0.31%)
Mar 30, 2004 4.242 4.251 4.229 4.234 99,981 +0.00(+0.00%)
Mar 29, 2004 4.251 4.251 4.216 4.234 143,609 -0.01(-0.31%)
Mar 26, 2004 4.242 4.251 4.238 4.247 132,702 +0.00(+0.00%)
Mar 25, 2004 4.234 4.247 4.234 4.247 152,471 +0.00(+0.10%)
Mar 24, 2004 4.242 4.247 4.212 4.242 161,787 +0.04(+0.84%)
Mar 23, 2004 4.225 4.238 4.203 4.207 104,752 -0.01(-0.31%)
Mar 22, 2004 4.212 4.234 4.190 4.220 122,931 +0.01(+0.21%)
Mar 19, 2004 4.234 4.234 4.203 4.212 92,028 -0.01(-0.21%)
Mar 18, 2004 4.225 4.234 4.181 4.220 208,142 +0.01(+0.31%)
Mar 17, 2004 4.251 4.251 4.207 4.207 159,515 -0.04(-1.04%)
Mar 16, 2004 4.238 4.251 4.225 4.251 279,038 +0.03(+0.62%)
Mar 15, 2004 4.207 4.225 4.190 4.225 189,964 +0.00(+0.00%)
Mar 12, 2004 4.212 4.242 4.212 4.225 148,835 +0.03(+0.63%)
Mar 11, 2004 4.216 4.247 4.194 4.198 226,093 -0.00(-0.10%)
Mar 10, 2004 4.234 4.238 4.198 4.203 166,786 -0.04(-0.93%)
Mar 09, 2004 4.220 4.247 4.216 4.242 242,908 +0.01(+0.31%)
Mar 08, 2004 4.225 4.229 4.207 4.229 217,686 +0.01(+0.21%)
Mar 05, 2004 4.216 4.234 4.203 4.220 224,503 +0.00(+0.10%)
Mar 04, 2004 4.203 4.220 4.194 4.216 142,473 +0.00(+0.00%)
Mar 03, 2004 4.229 4.229 4.203 4.216 158,379 -0.00(-0.10%)
Mar 02, 2004 4.220 4.242 4.207 4.220 202,688 +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.