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 )

6.030 +0.020 (+0.33%)
Official Closing Price Updated: 4:10 PM EDT, May 15, 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 30, 2003 4.488 4.497 4.409 4.409 229,309 -0.08(-1.76%)
May 29, 2003 4.449 4.488 4.440 4.488 255,295 +0.05(+1.09%)
May 28, 2003 4.387 4.453 4.387 4.440 152,493 +0.02(+0.50%)
May 27, 2003 4.383 4.418 4.370 4.418 109,868 +0.04(+0.80%)
May 23, 2003 4.361 4.387 4.361 4.383 166,169 +0.01(+0.30%)
May 22, 2003 4.361 4.374 4.352 4.370 115,338 +0.00(+0.00%)
May 21, 2003 4.370 4.383 4.343 4.370 106,904 +0.02(+0.40%)
May 20, 2003 4.348 4.370 4.339 4.352 164,574 -0.00(-0.10%)
May 19, 2003 4.378 4.378 4.339 4.356 160,243 -0.02(-0.50%)
May 16, 2003 4.326 4.378 4.321 4.378 153,405 +0.07(+1.53%)
May 15, 2003 4.312 4.339 4.304 4.312 184,177 -0.03(-0.71%)
May 14, 2003 4.317 4.352 4.304 4.343 135,397 +0.00(+0.00%)
May 13, 2003 4.312 4.343 4.308 4.343 128,559 +0.02(+0.51%)
May 12, 2003 4.321 4.356 4.317 4.321 137,904 -0.01(-0.20%)
May 09, 2003 4.334 4.352 4.326 4.330 215,177 -0.01(-0.20%)
May 08, 2003 4.339 4.343 4.321 4.339 147,250 +0.00(+0.10%)
May 07, 2003 4.326 4.339 4.291 4.334 126,507 +0.01(+0.30%)
May 06, 2003 4.312 4.321 4.291 4.321 156,140 +0.01(+0.31%)
May 05, 2003 4.295 4.308 4.282 4.308 158,419 +0.03(+0.61%)
May 02, 2003 4.286 4.326 4.282 4.282 106,448 -0.00(-0.10%)
May 01, 2003 4.299 4.299 4.255 4.286 155,456 +0.00(+0.00%)
Apr 30, 2003 4.286 4.291 4.264 4.286 143,375 +0.00(+0.00%)
Apr 29, 2003 4.277 4.295 4.247 4.286 140,640 +0.03(+0.62%)
Apr 28, 2003 4.242 4.282 4.234 4.260 159,559 -0.01(-0.21%)
Apr 25, 2003 4.260 4.286 4.255 4.269 162,294 +0.00(+0.00%)
Apr 24, 2003 4.269 4.273 4.255 4.269 78,184 +0.00(+0.00%)
Apr 23, 2003 4.238 4.277 4.238 4.269 110,323 +0.01(+0.31%)
Apr 22, 2003 4.216 4.255 4.212 4.255 115,110 +0.04(+1.04%)
Apr 21, 2003 4.216 4.234 4.212 4.212 74,537 -0.01(-0.21%)
Apr 17, 2003 4.234 4.251 4.212 4.220 127,875 -0.02(-0.41%)
Apr 16, 2003 4.212 4.238 4.198 4.238 170,728 +0.03(+0.62%)
Apr 15, 2003 4.238 4.242 4.212 4.212 151,581 -0.03(-0.62%)
Apr 14, 2003 4.212 4.238 4.212 4.238 140,640 +0.02(+0.52%)
Apr 11, 2003 4.212 4.234 4.212 4.216 106,221 +0.00(+0.00%)
Apr 10, 2003 4.212 4.234 4.198 4.216 206,515 +0.00(+0.00%)
Apr 09, 2003 4.198 4.229 4.198 4.216 124,000 +0.00(+0.10%)
Apr 08, 2003 4.203 4.225 4.190 4.212 211,986 +0.02(+0.42%)
Apr 07, 2003 4.185 4.194 4.172 4.194 164,574 +0.02(+0.53%)
Apr 04, 2003 4.176 4.190 4.172 4.172 117,162 -0.01(-0.31%)
Apr 03, 2003 4.172 4.185 4.168 4.185 116,706 +0.00(+0.10%)
Apr 02, 2003 4.185 4.198 4.176 4.181 121,949 -0.01(-0.31%)
Apr 01, 2003 4.212 4.212 4.190 4.194 86,390 +0.00(+0.00%)
Mar 31, 2003 4.203 4.216 4.181 4.194 195,574 +0.02(+0.42%)
Mar 28, 2003 4.172 4.190 4.168 4.176 68,610 +0.01(+0.21%)
Mar 27, 2003 4.172 4.172 4.146 4.168 204,008 +0.01(+0.21%)
Mar 26, 2003 4.190 4.194 4.124 4.159 251,876 -0.03(-0.63%)
Mar 25, 2003 4.194 4.203 4.163 4.185 178,706 +0.01(+0.21%)
Mar 24, 2003 4.159 4.176 4.159 4.176 86,162 +0.00(+0.11%)
Mar 21, 2003 4.133 4.176 4.128 4.172 148,846 +0.01(+0.21%)
Mar 20, 2003 4.181 4.181 4.150 4.163 200,133 +0.00(+0.00%)
Mar 19, 2003 4.194 4.194 4.155 4.163 91,860 -0.01(-0.21%)
Mar 18, 2003 4.176 4.190 4.163 4.172 102,573 -0.00(-0.11%)
Mar 17, 2003 4.181 4.194 4.163 4.176 129,699 -0.03(-0.63%)
Mar 14, 2003 4.185 4.220 4.155 4.203 138,816 +0.04(+0.84%)
Mar 13, 2003 4.159 4.176 4.150 4.168 128,331 -0.02(-0.42%)
Mar 12, 2003 4.225 4.225 4.172 4.185 186,000 -0.04(-1.04%)
Mar 11, 2003 4.194 4.238 4.190 4.229 270,795 +0.04(+0.94%)
Mar 10, 2003 4.163 4.194 4.150 4.190 241,846 +0.05(+1.27%)
Mar 07, 2003 4.163 4.190 4.137 4.137 339,633 -0.02(-0.53%)
Mar 06, 2003 4.159 4.168 4.155 4.159 75,676 +0.00(+0.00%)
Mar 05, 2003 4.159 4.163 4.150 4.159 99,154 +0.01(+0.21%)
Mar 04, 2003 4.146 4.163 4.146 4.150 179,846 +0.00(+0.11%)
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.