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 (%)
Apr 30, 2007 4.212 4.220 4.176 4.185 166,169 -0.01(-0.21%)
Apr 27, 2007 4.159 4.194 4.159 4.194 138,132 +0.02(+0.42%)
Apr 26, 2007 4.159 4.194 4.155 4.176 167,537 -0.00(-0.11%)
Apr 25, 2007 4.176 4.181 4.150 4.181 176,883 +0.02(+0.42%)
Apr 24, 2007 4.159 4.181 4.155 4.163 173,463 -0.01(-0.21%)
Apr 23, 2007 4.155 4.185 4.155 4.172 103,257 +0.00(+0.11%)
Apr 20, 2007 4.168 4.185 4.155 4.168 140,868 +0.00(+0.00%)
Apr 19, 2007 4.124 4.181 4.124 4.168 215,861 +0.03(+0.64%)
Apr 18, 2007 4.150 4.172 4.133 4.141 122,632 -0.03(-0.63%)
Apr 17, 2007 4.168 4.172 4.141 4.168 166,853 -0.01(-0.21%)
Apr 16, 2007 4.163 4.190 4.163 4.176 93,912 +0.00(+0.11%)
Apr 13, 2007 4.163 4.194 4.163 4.172 75,220 -0.01(-0.31%)
Apr 12, 2007 4.190 4.212 4.159 4.185 194,662 -0.03(-0.63%)
Apr 11, 2007 4.194 4.216 4.190 4.212 108,044 +0.01(+0.21%)
Apr 10, 2007 4.212 4.225 4.185 4.203 141,096 +0.00(+0.00%)
Apr 09, 2007 4.220 4.220 4.190 4.203 107,816 -0.00(-0.10%)
Apr 05, 2007 4.198 4.242 4.190 4.207 132,434 +0.01(+0.21%)
Apr 04, 2007 4.190 4.225 4.190 4.198 125,824 +0.00(+0.00%)
Apr 03, 2007 4.181 4.216 4.181 4.198 118,529 +0.00(+0.00%)
Apr 02, 2007 4.207 4.212 4.176 4.198 137,904 +0.00(+0.10%)
Mar 30, 2007 4.207 4.207 4.168 4.194 106,221 +0.01(+0.31%)
Mar 29, 2007 4.168 4.194 4.168 4.181 67,242 +0.02(+0.42%)
Mar 28, 2007 4.168 4.190 4.159 4.163 135,853 -0.00(-0.11%)
Mar 27, 2007 4.176 4.207 4.168 4.168 156,140 -0.01(-0.21%)
Mar 26, 2007 4.203 4.212 4.176 4.176 88,213 -0.02(-0.52%)
Mar 23, 2007 4.194 4.216 4.172 4.198 250,052 +0.01(+0.31%)
Mar 22, 2007 4.190 4.216 4.172 4.185 134,713 -0.01(-0.21%)
Mar 21, 2007 4.216 4.225 4.194 4.194 99,838 -0.02(-0.47%)
Mar 20, 2007 4.198 4.225 4.190 4.214 69,294 +0.02(+0.37%)
Mar 19, 2007 4.229 4.235 4.194 4.198 165,485 -0.01(-0.21%)
Mar 16, 2007 4.238 4.242 4.207 4.207 51,514 -0.04(-0.83%)
Mar 15, 2007 4.273 4.273 4.216 4.242 117,162 +0.01(+0.31%)
Mar 14, 2007 4.255 4.255 4.225 4.229 120,353 -0.03(-0.62%)
Mar 13, 2007 4.277 4.291 4.220 4.255 162,978 -0.02(-0.51%)
Mar 12, 2007 4.264 4.277 4.251 4.277 125,824 +0.03(+0.72%)
Mar 09, 2007 4.269 4.269 4.229 4.247 180,302 -0.02(-0.51%)
Mar 08, 2007 4.229 4.273 4.229 4.269 143,375 +0.00(+0.10%)
Mar 07, 2007 4.255 4.268 4.238 4.264 116,022 +0.01(+0.21%)
Mar 06, 2007 4.242 4.255 4.216 4.255 224,750 -0.00(-0.10%)
Mar 05, 2007 4.255 4.264 4.220 4.260 111,463 +0.03(+0.73%)
Mar 02, 2007 4.212 4.255 4.212 4.229 111,919 +0.02(+0.42%)
Mar 01, 2007 4.234 4.238 4.181 4.212 130,768 -0.02(-0.52%)
Feb 28, 2007 4.225 4.234 4.190 4.234 99,154 +0.03(+0.63%)
Feb 27, 2007 4.216 4.216 4.181 4.207 145,654 -0.01(-0.31%)
Feb 26, 2007 4.198 4.220 4.185 4.220 114,654 +0.05(+1.26%)
Feb 23, 2007 4.155 4.190 4.155 4.168 153,177 +0.01(+0.21%)
Feb 22, 2007 4.168 4.176 4.155 4.159 65,647 -0.02(-0.42%)
Feb 21, 2007 4.163 4.176 4.150 4.176 79,323 +0.01(+0.32%)
Feb 20, 2007 4.146 4.198 4.146 4.163 143,147 -0.01(-0.31%)
Feb 16, 2007 4.176 4.198 4.137 4.176 214,265 +0.01(+0.24%)
Feb 15, 2007 4.155 4.181 4.140 4.167 137,904 +0.02(+0.40%)
Feb 14, 2007 4.111 4.150 4.111 4.150 137,132 +0.04(+0.85%)
Feb 13, 2007 4.124 4.141 4.106 4.115 138,588 -0.01(-0.32%)
Feb 12, 2007 4.128 4.141 4.102 4.128 74,081 +0.00(+0.11%)
Feb 09, 2007 4.146 4.150 4.111 4.124 136,765 -0.03(-0.74%)
Feb 08, 2007 4.181 4.190 4.133 4.155 330,743 -0.02(-0.42%)
Feb 07, 2007 4.168 4.194 4.159 4.172 107,360 +0.01(+0.21%)
Feb 06, 2007 4.190 4.190 4.159 4.163 106,448 -0.03(-0.63%)
Feb 05, 2007 4.185 4.194 4.163 4.190 116,250 +0.00(+0.10%)
Feb 02, 2007 4.146 4.185 4.146 4.185 210,162 +0.04(+0.85%)
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.