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 (%)
Sep 30, 2005 3.895 3.917 3.890 3.904 105,434 +0.02(+0.45%)
Sep 29, 2005 3.873 3.895 3.869 3.886 125,885 +0.01(+0.34%)
Sep 28, 2005 3.912 3.912 3.868 3.873 365,839 +0.01(+0.34%)
Sep 27, 2005 3.873 3.873 3.842 3.860 193,145 -0.01(-0.34%)
Sep 26, 2005 3.846 3.882 3.842 3.873 170,876 +0.00(+0.11%)
Sep 23, 2005 3.868 3.895 3.838 3.868 236,091 -0.02(-0.57%)
Sep 22, 2005 3.908 3.912 3.873 3.890 68,168 -0.03(-0.67%)
Sep 21, 2005 3.912 3.934 3.904 3.917 182,011 +0.00(+0.00%)
Sep 20, 2005 3.908 3.930 3.904 3.917 89,074 +0.00(+0.11%)
Sep 19, 2005 3.908 3.934 3.882 3.912 177,920 -0.01(-0.22%)
Sep 16, 2005 3.961 3.921 3.921 3.921 213,595 -0.03(-0.78%)
Sep 15, 2005 3.970 3.978 3.943 3.952 147,926 -0.02(-0.44%)
Sep 14, 2005 3.978 3.982 3.956 3.970 82,938 -0.01(-0.33%)
Sep 13, 2005 3.992 4.000 3.961 3.983 290,626 -0.02(-0.44%)
Sep 12, 2005 3.992 4.005 3.970 4.000 130,202 -0.02(-0.55%)
Sep 09, 2005 3.996 4.027 3.996 4.022 101,798 +0.02(+0.44%)
Sep 08, 2005 4.005 4.022 3.987 4.005 164,514 -0.04(-1.09%)
Sep 07, 2005 3.983 4.049 3.970 4.049 109,751 +0.06(+1.55%)
Sep 06, 2005 3.983 4.005 3.966 3.987 191,781 -0.01(-0.22%)
Sep 02, 2005 3.983 3.996 3.974 3.996 111,797 +0.02(+0.55%)
Sep 01, 2005 3.956 3.978 3.956 3.974 132,474 +0.02(+0.44%)
Aug 31, 2005 3.952 3.992 3.895 3.956 304,715 +0.00(+0.11%)
Aug 30, 2005 3.952 3.961 3.930 3.952 223,139 +0.00(+0.00%)
Aug 29, 2005 4.005 4.005 3.939 3.952 164,741 -0.05(-1.32%)
Aug 26, 2005 3.943 4.005 3.921 4.005 245,862 +0.07(+1.79%)
Aug 25, 2005 3.926 3.934 3.904 3.934 177,920 +0.01(+0.22%)
Aug 24, 2005 3.908 3.926 3.899 3.926 118,386 +0.02(+0.45%)
Aug 23, 2005 3.895 3.917 3.890 3.908 127,021 -0.01(-0.22%)
Aug 22, 2005 3.873 3.917 3.873 3.917 159,515 +0.04(+0.91%)
Aug 19, 2005 3.873 3.895 3.851 3.882 137,474 +0.02(+0.57%)
Aug 18, 2005 3.873 3.877 3.851 3.860 107,252 -0.00(-0.11%)
Aug 17, 2005 3.846 3.873 3.846 3.864 206,779 -0.01(-0.23%)
Aug 16, 2005 3.868 3.877 3.842 3.873 193,599 -0.01(-0.23%)
Aug 15, 2005 3.868 3.890 3.860 3.882 129,975 +0.01(+0.23%)
Aug 12, 2005 3.864 3.886 3.860 3.873 128,157 -0.01(-0.34%)
Aug 11, 2005 3.860 3.903 3.860 3.886 119,977 +0.01(+0.34%)
Aug 10, 2005 3.846 3.895 3.829 3.873 158,151 +0.01(+0.23%)
Aug 09, 2005 3.917 3.917 3.864 3.864 237,000 -0.05(-1.24%)
Aug 08, 2005 3.904 3.921 3.895 3.912 162,242 -0.01(-0.22%)
Aug 05, 2005 3.939 3.939 3.912 3.921 58,852 -0.02(-0.45%)
Aug 04, 2005 3.908 3.948 3.908 3.939 149,971 +0.02(+0.45%)
Aug 03, 2005 3.917 3.943 3.917 3.921 85,892 -0.01(-0.22%)
Aug 02, 2005 3.917 3.934 3.904 3.930 92,028 -0.00(-0.11%)
Aug 01, 2005 3.912 3.934 3.904 3.934 143,836 +0.02(+0.45%)
Jul 29, 2005 3.956 3.956 3.908 3.917 123,385 -0.02(-0.56%)
Jul 28, 2005 3.943 3.956 3.926 3.939 284,037 +0.02(+0.56%)
Jul 27, 2005 3.904 3.917 3.890 3.917 118,386 +0.02(+0.56%)
Jul 26, 2005 3.899 3.908 3.877 3.895 215,186 -0.02(-0.56%)
Jul 25, 2005 3.912 3.917 3.877 3.917 192,009 +0.00(+0.11%)
Jul 22, 2005 3.873 3.912 3.873 3.912 174,739 +0.02(+0.57%)
Jul 21, 2005 3.855 3.890 3.855 3.890 230,638 +0.00(+0.11%)
Jul 20, 2005 3.838 3.886 3.838 3.886 232,910 +0.01(+0.34%)
Jul 19, 2005 3.890 3.895 3.864 3.873 240,181 -0.02(-0.57%)
Jul 18, 2005 3.917 3.930 3.877 3.895 286,991 -0.04(-1.12%)
Jul 15, 2005 3.908 3.939 3.884 3.939 199,053 +0.03(+0.79%)
Jul 14, 2005 3.895 3.908 3.877 3.908 207,233 +0.00(+0.11%)
Jul 13, 2005 3.904 3.908 3.890 3.904 283,128 +0.01(+0.34%)
Jul 12, 2005 3.860 3.890 3.860 3.890 159,060 -0.02(-0.45%)
Jul 11, 2005 3.904 3.908 3.877 3.908 222,230 +0.00(+0.00%)
Jul 08, 2005 3.886 3.908 3.873 3.908 335,618 +0.01(+0.23%)
Jul 07, 2005 3.904 3.908 3.882 3.899 218,140 -0.00(-0.11%)
Jul 06, 2005 3.882 3.903 3.868 3.903 142,473 +0.02(+0.57%)
Jul 05, 2005 3.833 3.882 3.833 3.882 182,465 +0.01(+0.34%)
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.