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 )

6.035 -0.025 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Nov 30, 2011 4.372 4.372 4.317 4.337 188,988 +0.01(+0.12%)
Nov 29, 2011 4.342 4.347 4.322 4.332 126,726 +0.02(+0.46%)
Nov 28, 2011 4.322 4.347 4.297 4.312 88,604 -0.01(-0.23%)
Nov 25, 2011 4.297 4.342 4.283 4.322 67,855 +0.04(+1.05%)
Nov 23, 2011 4.322 4.332 4.277 4.277 136,233 -0.00(-0.12%)
Nov 22, 2011 4.337 4.346 4.277 4.282 174,734 -0.03(-0.70%)
Nov 21, 2011 4.282 4.327 4.257 4.312 147,955 +0.03(+0.70%)
Nov 18, 2011 4.272 4.282 4.242 4.282 137,826 +0.04(+1.06%)
Nov 17, 2011 4.252 4.272 4.222 4.237 140,222 -0.00(-0.12%)
Nov 16, 2011 4.262 4.297 4.242 4.242 196,817 -0.02(-0.47%)
Nov 15, 2011 4.297 4.307 4.252 4.262 161,212 -0.02(-0.47%)
Nov 14, 2011 4.337 4.347 4.272 4.282 189,929 -0.05(-1.10%)
Nov 11, 2011 4.322 4.340 4.287 4.329 125,652 +0.04(+0.99%)
Nov 10, 2011 4.297 4.302 4.267 4.287 143,060 +0.01(+0.23%)
Nov 09, 2011 4.282 4.331 4.262 4.277 245,209 -0.02(-0.36%)
Nov 08, 2011 4.243 4.292 4.233 4.292 195,915 +0.07(+1.77%)
Nov 07, 2011 4.278 4.278 4.218 4.218 304,299 -0.02(-0.59%)
Nov 04, 2011 4.253 4.263 4.233 4.243 256,438 +0.01(+0.23%)
Nov 03, 2011 4.233 4.263 4.213 4.233 157,988 +0.00(+0.00%)
Nov 02, 2011 4.233 4.248 4.223 4.233 142,149 +0.01(+0.24%)
Nov 01, 2011 4.273 4.297 4.208 4.223 223,549 -0.05(-1.16%)
Oct 31, 2011 4.263 4.297 4.258 4.273 203,433 +0.03(+0.70%)
Oct 28, 2011 4.218 4.248 4.208 4.243 91,259 +0.04(+0.95%)
Oct 27, 2011 4.312 4.312 4.198 4.203 174,020 -0.04(-0.94%)
Oct 26, 2011 4.198 4.243 4.193 4.243 194,927 +0.03(+0.71%)
Oct 25, 2011 4.188 4.213 4.173 4.213 96,703 +0.03(+0.83%)
Oct 24, 2011 4.203 4.223 4.178 4.178 236,584 -0.03(-0.83%)
Oct 21, 2011 4.173 4.213 4.168 4.213 111,351 +0.07(+1.68%)
Oct 20, 2011 4.173 4.173 4.124 4.143 200,961 +0.02(+0.48%)
Oct 19, 2011 4.114 4.148 4.114 4.124 395,238 +0.00(+0.12%)
Oct 18, 2011 4.193 4.208 4.119 4.119 238,865 -0.05(-1.19%)
Oct 17, 2011 4.387 4.387 4.168 4.168 222,987 -0.04(-1.06%)
Oct 14, 2011 4.273 4.283 4.208 4.213 247,131 -0.03(-0.60%)
Oct 13, 2011 4.224 4.238 4.174 4.238 275,084 +0.02(+0.47%)
Oct 12, 2011 4.219 4.219 4.174 4.219 437,533 +0.02(+0.47%)
Oct 11, 2011 4.105 4.233 4.100 4.199 600,959 +0.08(+2.04%)
Oct 10, 2011 4.120 4.125 4.090 4.115 133,005 +0.01(+0.36%)
Oct 07, 2011 4.115 4.125 4.056 4.100 212,766 -0.01(-0.24%)
Oct 06, 2011 4.125 4.140 4.080 4.110 270,685 -0.01(-0.36%)
Oct 05, 2011 4.135 4.164 4.115 4.125 204,318 +0.00(+0.12%)
Oct 04, 2011 4.199 4.199 4.120 4.120 184,473 -0.08(-1.88%)
Oct 03, 2011 4.210 4.219 4.184 4.199 263,440 +0.00(+0.00%)
Sep 30, 2011 4.238 4.238 4.179 4.199 159,264 +0.02(+0.47%)
Sep 29, 2011 4.159 4.204 4.159 4.179 104,504 +0.00(+0.12%)
Sep 28, 2011 4.184 4.219 4.164 4.174 159,045 -0.02(-0.47%)
Sep 27, 2011 4.174 4.199 4.140 4.194 179,783 +0.05(+1.31%)
Sep 26, 2011 4.115 4.144 4.105 4.140 135,540 +0.01(+0.36%)
Sep 23, 2011 4.130 4.140 4.095 4.125 162,310 +0.01(+0.36%)
Sep 22, 2011 4.115 4.130 4.080 4.110 170,007 -0.01(-0.36%)
Sep 21, 2011 4.140 4.140 4.090 4.125 130,335 -0.00(-0.12%)
Sep 20, 2011 4.110 4.130 4.095 4.130 161,276 +0.03(+0.84%)
Sep 19, 2011 4.065 4.100 4.051 4.095 177,578 +0.03(+0.85%)
Sep 16, 2011 4.041 4.075 4.041 4.061 59,255 +0.02(+0.61%)
Sep 15, 2011 4.051 4.051 4.026 4.036 141,218 -0.01(-0.24%)
Sep 14, 2011 4.075 4.090 4.041 4.046 158,128 -0.03(-0.74%)
Sep 13, 2011 4.056 4.076 4.051 4.076 189,039 +0.04(+1.10%)
Sep 12, 2011 4.027 4.061 4.027 4.032 179,647 -0.01(-0.24%)
Sep 09, 2011 4.041 4.061 4.037 4.041 217,996 -0.01(-0.36%)
Sep 08, 2011 4.051 4.071 4.046 4.056 120,157 +0.00(+0.12%)
Sep 07, 2011 4.041 4.051 4.022 4.051 156,167 +0.05(+1.23%)
Sep 06, 2011 4.027 4.041 4.002 4.002 135,221 -0.03(-0.73%)
Sep 02, 2011 4.017 4.056 4.007 4.032 243,594 -0.03(-0.73%)
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.