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 )

5.980 -0.080 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
Feb 27, 2009 2.821 2.882 2.781 2.865 0 +0.04(+1.24%)
Feb 26, 2009 2.738 2.843 2.738 2.830 214,631 +0.10(+3.53%)
Feb 25, 2009 2.672 2.768 2.672 2.733 106,785 +0.05(+1.80%)
Feb 24, 2009 2.514 2.707 2.496 2.685 261,864 +0.16(+6.25%)
Feb 23, 2009 2.645 2.685 2.523 2.527 281,724 -0.11(-4.16%)
Feb 20, 2009 2.716 2.742 2.571 2.637 0 -0.09(-3.22%)
Feb 19, 2009 2.781 2.799 2.724 2.724 222,748 -0.04(-1.59%)
Feb 18, 2009 2.839 2.839 2.733 2.768 253,207 -0.04(-1.41%)
Feb 17, 2009 2.939 2.939 2.808 2.808 273,320 -0.14(-4.76%)
Feb 13, 2009 3.027 3.027 2.944 2.948 0 -0.06(-2.01%)
Feb 12, 2009 3.027 3.053 2.992 3.009 176,420 -0.01(-0.47%)
Feb 11, 2009 3.045 3.049 2.996 3.023 169,860 +0.00(+0.00%)
Feb 10, 2009 3.027 3.106 3.010 3.023 151,044 -0.00(-0.15%)
Feb 09, 2009 3.018 3.027 2.996 3.027 97,994 +0.01(+0.29%)
Feb 06, 2009 3.001 3.023 2.979 3.018 0 +0.03(+1.03%)
Feb 05, 2009 2.913 3.023 2.900 2.988 249,542 +0.03(+0.90%)
Feb 04, 2009 2.926 2.978 2.917 2.961 193,251 +0.04(+1.22%)
Feb 03, 2009 2.909 2.953 2.900 2.925 176,678 +0.03(+1.02%)
Feb 02, 2009 2.847 2.900 2.847 2.896 216,056 +0.03(+0.92%)
Jan 30, 2009 2.882 2.882 2.856 2.869 0 -0.00(-0.15%)
Jan 29, 2009 2.869 2.874 2.856 2.874 119,559 +0.01(+0.46%)
Jan 28, 2009 2.865 2.891 2.843 2.860 303,449 +0.02(+0.62%)
Jan 27, 2009 2.839 2.856 2.821 2.843 185,223 +0.00(+0.15%)
Jan 26, 2009 2.825 2.843 2.812 2.839 289,862 +0.02(+0.62%)
Jan 23, 2009 2.825 2.839 2.781 2.821 0 -0.00(-0.15%)
Jan 22, 2009 2.830 2.843 2.790 2.825 204,194 -0.03(-0.92%)
Jan 21, 2009 2.839 2.852 2.817 2.852 165,351 +0.01(+0.46%)
Jan 20, 2009 2.887 2.887 2.808 2.839 213,979 -0.03(-0.92%)
Jan 16, 2009 2.839 2.874 2.803 2.865 0 +0.02(+0.77%)
Jan 15, 2009 2.786 2.852 2.746 2.843 271,059 +0.03(+0.94%)
Jan 14, 2009 2.817 2.834 2.758 2.817 315,103 -0.02(-0.62%)
Jan 13, 2009 2.869 2.887 2.834 2.834 195,152 -0.04(-1.22%)
Jan 12, 2009 2.843 2.878 2.839 2.869 263,617 +0.06(+2.03%)
Jan 09, 2009 2.803 2.852 2.790 2.812 333,687 +0.05(+1.75%)
Jan 08, 2009 2.738 2.799 2.731 2.764 279,338 +0.03(+1.21%)
Jan 07, 2009 2.777 2.790 2.694 2.731 419,970 -0.06(-2.12%)
Jan 06, 2009 2.689 2.790 2.689 2.790 293,135 +0.12(+4.43%)
Jan 05, 2009 2.597 2.676 2.571 2.672 366,318 +0.08(+3.09%)
Jan 02, 2009 2.470 2.597 2.466 2.592 0 +0.12(+4.74%)
Jan 01, 2009 2.422 2.474 2.400 2.474 0 +0.00(+0.00%)
Dec 31, 2008 2.422 2.474 2.400 2.474 548,579 +0.05(+1.99%)
Dec 30, 2008 2.391 2.430 2.378 2.426 557,548 +0.06(+2.41%)
Dec 29, 2008 2.413 2.413 2.347 2.369 630,105 -0.03(-1.28%)
Dec 26, 2008 2.382 2.400 2.373 2.400 0 +0.04(+1.86%)
Dec 24, 2008 2.330 2.382 2.330 2.356 318,812 +0.01(+0.37%)
Dec 23, 2008 2.312 2.356 2.273 2.347 520,727 +0.04(+1.52%)
Dec 22, 2008 2.303 2.352 2.281 2.312 438,415 +0.01(+0.38%)
Dec 19, 2008 2.189 2.347 2.185 2.303 559,903 +0.10(+4.37%)
Dec 18, 2008 2.115 2.233 2.115 2.207 867,088 +0.08(+3.93%)
Dec 17, 2008 2.075 2.172 2.062 2.123 1,031,797 +0.02(+0.83%)
Dec 16, 2008 2.106 2.123 2.062 2.106 334,991 -0.01(-0.41%)
Dec 15, 2008 2.088 2.128 2.053 2.115 457,416 +0.01(+0.42%)
Dec 12, 2008 2.093 2.128 2.075 2.106 0 -0.02(-1.03%)
Dec 11, 2008 2.150 2.159 2.110 2.128 447,272 -0.05(-2.41%)
Dec 10, 2008 2.224 2.233 2.180 2.180 287,108 -0.06(-2.74%)
Dec 09, 2008 2.277 2.290 2.220 2.242 360,465 -0.06(-2.48%)
Dec 08, 2008 2.299 2.347 2.290 2.299 381,848 +0.01(+0.38%)
Dec 05, 2008 2.352 2.391 2.251 2.290 0 -0.08(-3.51%)
Dec 04, 2008 2.413 2.448 2.369 2.373 416,264 -0.08(-3.22%)
Dec 03, 2008 2.448 2.518 2.413 2.452 330,624 -0.05(-2.10%)
Dec 02, 2008 2.514 2.558 2.461 2.505 334,576 +0.06(+2.51%)
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.