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, 2010 4.186 4.191 4.126 4.156 434 -0.01(-0.29%)
Sep 29, 2010 4.140 4.168 4.136 4.168 629 +0.00(+0.11%)
Sep 28, 2010 4.112 4.163 4.108 4.163 1,085 +0.03(+0.67%)
Sep 27, 2010 4.062 4.145 4.062 4.136 274,566 +0.08(+2.05%)
Sep 24, 2010 4.076 4.099 4.048 4.053 152,681 -0.02(-0.57%)
Sep 23, 2010 4.062 4.085 4.039 4.076 1,302 +0.01(+0.34%)
Sep 22, 2010 4.149 4.149 4.053 4.062 395,655 -0.07(-1.67%)
Sep 21, 2010 4.145 4.163 4.131 4.131 2,421 -0.00(-0.11%)
Sep 20, 2010 4.112 4.140 4.094 4.136 196,483 +0.06(+1.47%)
Sep 17, 2010 4.076 4.117 4.076 4.076 226,184 -0.03(-0.67%)
Sep 15, 2010 4.205 4.209 4.080 4.103 406 -0.10(-2.41%)
Sep 14, 2010 4.205 4.251 4.200 4.205 1,717 -0.01(-0.22%)
Sep 13, 2010 4.214 4.232 4.209 4.214 116,972 -0.01(-0.12%)
Sep 10, 2010 4.205 4.233 4.205 4.219 178,459 +0.03(+0.77%)
Sep 09, 2010 4.159 4.196 4.155 4.187 873 +0.05(+1.11%)
Sep 08, 2010 4.178 4.201 4.141 4.141 654 -0.02(-0.55%)
Sep 07, 2010 4.141 4.164 4.123 4.164 1,266 +0.04(+0.89%)
Sep 03, 2010 4.159 4.168 4.123 4.127 271,548 -0.04(-1.06%)
Sep 02, 2010 4.187 4.196 4.155 4.171 873 -0.05(-1.12%)
Sep 01, 2010 4.210 4.306 4.178 4.219 283,444 +0.00(+0.10%)
Aug 31, 2010 4.210 4.214 4.155 4.214 1,879 +0.05(+1.21%)
Aug 30, 2010 4.136 4.164 4.136 4.164 127,101 +0.00(+0.11%)
Aug 27, 2010 4.159 4.159 4.109 4.159 201,521 +0.02(+0.55%)
Aug 26, 2010 4.081 4.136 4.081 4.136 482 +0.03(+0.78%)
Aug 25, 2010 4.109 4.127 4.104 4.104 246 -0.02(-0.56%)
Aug 24, 2010 4.104 4.132 4.104 4.127 147,121 +0.01(+0.22%)
Aug 23, 2010 4.109 4.127 4.100 4.118 161,826 +0.02(+0.56%)
Aug 20, 2010 4.081 4.109 4.081 4.095 102,613 +0.00(+0.11%)
Aug 19, 2010 4.091 4.109 4.086 4.091 135,523 -0.02(-0.56%)
Aug 18, 2010 4.095 4.123 4.081 4.114 665 +0.01(+0.22%)
Aug 17, 2010 4.086 4.132 4.086 4.104 205,625 +0.00(+0.00%)
Aug 16, 2010 4.077 4.123 4.077 4.104 199,423 +0.01(+0.22%)
Aug 13, 2010 4.095 4.095 4.040 4.095 205,188 +0.04(+0.90%)
Aug 12, 2010 4.017 4.059 4.017 4.059 1,615 +0.04(+0.91%)
Aug 11, 2010 4.054 4.081 4.013 4.022 317,270 -0.05(-1.31%)
Aug 10, 2010 4.036 4.081 4.036 4.075 216,477 +0.04(+1.08%)
Aug 09, 2010 3.991 4.054 3.981 4.032 310,227 +0.03(+0.80%)
Aug 06, 2010 4.000 4.000 3.959 4.000 131,417 +0.02(+0.57%)
Aug 05, 2010 3.972 3.977 3.963 3.977 105,571 +0.01(+0.23%)
Aug 04, 2010 3.968 3.977 3.959 3.968 254 +0.01(+0.23%)
Aug 03, 2010 3.899 3.959 3.895 3.959 322,384 +0.05(+1.16%)
Aug 02, 2010 3.909 3.927 3.899 3.913 260,466 -0.00(-0.12%)
Jul 30, 2010 3.918 3.918 3.863 3.918 227,830 +0.05(+1.18%)
Jul 29, 2010 3.868 3.890 3.863 3.872 226,495 +0.00(+0.12%)
Jul 28, 2010 3.863 3.890 3.854 3.868 338,644 +0.01(+0.35%)
Jul 27, 2010 3.877 3.899 3.849 3.854 305,176 -0.02(-0.59%)
Jul 26, 2010 3.849 3.877 3.849 3.877 222,092 +0.01(+0.24%)
Jul 23, 2010 3.849 3.868 3.836 3.868 231,514 +0.03(+0.71%)
Jul 22, 2010 3.840 3.863 3.836 3.840 295,049 +0.01(+0.18%)
Jul 21, 2010 3.836 3.854 3.827 3.833 351,358 +0.00(+0.06%)
Jul 20, 2010 3.813 3.854 3.813 3.831 755 +0.00(+0.12%)
Jul 19, 2010 3.840 3.866 3.827 3.827 312,222 -0.03(-0.83%)
Jul 16, 2010 3.858 3.858 3.813 3.858 237,447 +0.04(+0.95%)
Jul 15, 2010 3.845 3.854 3.822 3.822 273,692 -0.01(-0.36%)
Jul 14, 2010 3.854 3.872 3.836 3.836 250 -0.01(-0.35%)
Jul 13, 2010 3.877 3.881 3.849 3.849 948 -0.00(-0.12%)
Jul 12, 2010 3.881 3.881 3.849 3.854 180,844 -0.02(-0.48%)
Jul 09, 2010 3.873 3.886 3.854 3.873 163,667 +0.02(+0.47%)
Jul 08, 2010 3.895 3.895 3.850 3.854 485 -0.02(-0.58%)
Jul 07, 2010 3.922 3.922 3.873 3.877 289,362 -0.06(-1.61%)
Jul 06, 2010 3.895 3.940 3.886 3.940 2,395 +0.06(+1.52%)
Jul 02, 2010 3.882 3.895 3.877 3.882 97,143 -0.00(-0.12%)
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.