Skip to main content

BNY Mellon Strategic Municipals, Inc. - Common Stock (NY: LEO )

6.059 -0.001 (-0.01%)
Streaming Delayed Price Updated: 1:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 6.523 6.523 6.479 6.491 86,659 +0.02(+0.25%)
May 30, 2019 6.507 6.507 6.451 6.475 144,048 +0.00(+0.00%)
May 29, 2019 6.507 6.515 6.459 6.475 124,783 -0.01(-0.12%)
May 28, 2019 6.427 6.483 6.427 6.483 152,520 +0.08(+1.25%)
May 24, 2019 6.427 6.427 6.403 6.403 59,696 +0.02(+0.25%)
May 23, 2019 6.419 6.435 6.379 6.387 102,729 -0.01(-0.12%)
May 22, 2019 6.411 6.419 6.387 6.395 82,024 -0.02(-0.25%)
May 21, 2019 6.467 6.475 6.395 6.411 162,873 -0.04(-0.62%)
May 20, 2019 6.435 6.491 6.427 6.451 84,992 +0.00(+0.00%)
May 17, 2019 6.475 6.483 6.435 6.451 135,068 -0.02(-0.25%)
May 16, 2019 6.530 6.530 6.459 6.467 59,219 -0.04(-0.61%)
May 15, 2019 6.515 6.523 6.483 6.507 168,752 +0.02(+0.25%)
May 14, 2019 6.530 6.554 6.467 6.491 84,607 -0.06(-0.85%)
May 13, 2019 6.515 6.595 6.491 6.546 351,440 +0.04(+0.67%)
May 10, 2019 6.487 6.503 6.471 6.503 63,856 +0.01(+0.12%)
May 09, 2019 6.503 6.503 6.471 6.495 66,159 +0.02(+0.25%)
May 08, 2019 6.471 6.487 6.455 6.479 50,731 +0.04(+0.62%)
May 07, 2019 6.455 6.479 6.352 6.439 108,466 -0.01(-0.12%)
May 06, 2019 6.447 6.463 6.415 6.447 126,775 +0.05(+0.74%)
May 03, 2019 6.391 6.431 6.383 6.399 177,337 +0.01(+0.12%)
May 02, 2019 6.439 6.447 6.368 6.391 89,250 -0.04(-0.62%)
May 01, 2019 6.431 6.455 6.336 6.431 220,250 +0.06(+0.87%)
Apr 30, 2019 6.431 6.455 6.360 6.376 129,286 -0.02(-0.25%)
Apr 29, 2019 6.376 6.415 6.368 6.391 102,873 +0.02(+0.37%)
Apr 26, 2019 6.320 6.368 6.301 6.368 101,641 +0.10(+1.52%)
Apr 25, 2019 6.328 6.328 6.264 6.272 93,923 -0.05(-0.75%)
Apr 24, 2019 6.320 6.352 6.304 6.320 125,689 +0.04(+0.63%)
Apr 23, 2019 6.249 6.304 6.249 6.280 127,103 +0.03(+0.51%)
Apr 22, 2019 6.249 6.263 6.241 6.249 101,491 +0.00(+0.00%)
Apr 18, 2019 6.256 6.304 6.241 6.249 136,655 -0.02(-0.38%)
Apr 17, 2019 6.288 6.312 6.256 6.272 128,689 -0.01(-0.13%)
Apr 16, 2019 6.304 6.328 6.256 6.280 93,733 -0.02(-0.38%)
Apr 15, 2019 6.304 6.312 6.288 6.304 60,877 +0.01(+0.13%)
Apr 12, 2019 6.344 6.344 6.280 6.296 160,712 -0.06(-0.87%)
Apr 11, 2019 6.352 6.352 6.320 6.352 100,911 +0.00(+0.06%)
Apr 10, 2019 6.324 6.371 6.308 6.348 350,368 +0.03(+0.50%)
Apr 09, 2019 6.348 6.348 6.316 6.316 201,386 -0.02(-0.25%)
Apr 08, 2019 6.308 6.348 6.308 6.332 184,598 +0.05(+0.75%)
Apr 05, 2019 6.308 6.324 6.285 6.285 90,195 -0.04(-0.63%)
Apr 04, 2019 6.340 6.387 6.285 6.324 105,952 -0.02(-0.25%)
Apr 03, 2019 6.285 6.379 6.245 6.340 232,796 +0.03(+0.50%)
Apr 02, 2019 6.277 6.308 6.269 6.308 178,038 +0.05(+0.76%)
Apr 01, 2019 6.237 6.269 6.237 6.261 137,833 +0.02(+0.38%)
Mar 29, 2019 6.221 6.253 6.190 6.237 212,902 +0.00(+0.00%)
Mar 28, 2019 6.261 6.277 6.221 6.237 114,311 -0.01(-0.13%)
Mar 27, 2019 6.221 6.254 6.205 6.245 251,234 +0.03(+0.51%)
Mar 26, 2019 6.205 6.213 6.190 6.213 151,439 +0.01(+0.13%)
Mar 25, 2019 6.221 6.222 6.190 6.205 57,549 +0.00(+0.00%)
Mar 22, 2019 6.221 6.237 6.190 6.205 128,272 +0.00(+0.00%)
Mar 21, 2019 6.221 6.237 6.166 6.205 115,951 +0.00(+0.00%)
Mar 20, 2019 6.198 6.229 6.182 6.205 272,208 +0.02(+0.38%)
Mar 19, 2019 6.174 6.190 6.170 6.182 217,004 +0.02(+0.26%)
Mar 18, 2019 6.221 6.221 6.158 6.166 119,598 -0.03(-0.51%)
Mar 15, 2019 6.229 6.245 6.190 6.198 99,936 -0.02(-0.38%)
Mar 14, 2019 6.308 6.324 6.205 6.221 155,424 -0.06(-1.01%)
Mar 13, 2019 6.332 6.332 6.261 6.285 81,102 -0.03(-0.44%)
Mar 12, 2019 6.328 6.328 6.265 6.312 138,348 +0.02(+0.25%)
Mar 11, 2019 6.281 6.320 6.249 6.296 201,998 +0.03(+0.50%)
Mar 08, 2019 6.233 6.273 6.230 6.265 101,644 +0.03(+0.51%)
Mar 07, 2019 6.194 6.257 6.175 6.233 119,292 +0.04(+0.64%)
Mar 06, 2019 6.186 6.194 6.168 6.194 126,844 +0.01(+0.13%)
Mar 05, 2019 6.155 6.186 6.147 6.186 78,751 +0.03(+0.51%)
Mar 04, 2019 6.115 6.182 6.115 6.155 94,001 +0.04(+0.64%)
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.