Skip to main content

BNY Mellon Strategic Municipals, Inc. - Common Stock (NY: LEO )

6.570 -0.030 (-0.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 7.107 7.184 7.107 7.184 125,580 +0.09(+1.20%)
Feb 25, 2021 7.201 7.210 7.064 7.098 253,379 -0.10(-1.43%)
Feb 24, 2021 7.141 7.201 7.073 7.201 225,196 +0.08(+1.08%)
Feb 23, 2021 7.184 7.184 7.090 7.124 234,252 -0.03(-0.48%)
Feb 22, 2021 7.287 7.287 7.158 7.158 141,239 -0.11(-1.53%)
Feb 19, 2021 7.252 7.278 7.235 7.269 68,636 +0.02(+0.24%)
Feb 18, 2021 7.269 7.278 7.214 7.252 118,981 -0.02(-0.24%)
Feb 17, 2021 7.278 7.295 7.269 7.269 104,766 +0.01(+0.12%)
Feb 16, 2021 7.398 7.398 7.261 7.261 169,525 -0.12(-1.62%)
Feb 12, 2021 7.440 7.440 7.372 7.381 135,987 -0.07(-0.92%)
Feb 11, 2021 7.543 7.543 7.415 7.449 180,030 -0.07(-0.97%)
Feb 10, 2021 7.479 7.530 7.467 7.522 139,094 +0.05(+0.68%)
Feb 09, 2021 7.445 7.479 7.445 7.471 200,515 +0.03(+0.34%)
Feb 08, 2021 7.377 7.445 7.360 7.445 161,627 +0.07(+0.92%)
Feb 05, 2021 7.258 7.394 7.258 7.377 197,572 +0.12(+1.64%)
Feb 04, 2021 7.275 7.283 7.224 7.258 245,270 -0.02(-0.23%)
Feb 03, 2021 7.283 7.283 7.258 7.275 89,747 +0.01(+0.12%)
Feb 02, 2021 7.241 7.292 7.232 7.266 156,327 +0.02(+0.24%)
Feb 01, 2021 7.275 7.309 7.232 7.249 141,314 -0.04(-0.58%)
Jan 29, 2021 7.283 7.309 7.249 7.292 95,440 +0.00(+0.00%)
Jan 28, 2021 7.232 7.326 7.207 7.292 84,467 +0.05(+0.71%)
Jan 27, 2021 7.224 7.300 7.181 7.241 240,514 -0.03(-0.47%)
Jan 26, 2021 7.164 7.283 7.164 7.275 191,684 +0.10(+1.43%)
Jan 25, 2021 7.147 7.181 7.121 7.172 114,572 +0.01(+0.12%)
Jan 22, 2021 7.138 7.172 7.130 7.164 192,642 +0.06(+0.84%)
Jan 21, 2021 7.121 7.130 7.096 7.104 134,767 +0.00(+0.00%)
Jan 20, 2021 7.104 7.147 7.087 7.104 181,448 +0.00(+0.00%)
Jan 19, 2021 7.121 7.121 7.087 7.104 92,568 -0.01(-0.12%)
Jan 15, 2021 7.130 7.145 7.096 7.113 125,258 -0.02(-0.24%)
Jan 14, 2021 7.164 7.181 7.113 7.130 107,360 -0.02(-0.30%)
Jan 13, 2021 7.134 7.211 7.134 7.151 137,892 +0.01(+0.12%)
Jan 12, 2021 7.126 7.151 7.117 7.143 76,584 +0.02(+0.24%)
Jan 11, 2021 7.168 7.185 7.100 7.126 267,098 -0.03(-0.47%)
Jan 08, 2021 7.151 7.168 7.126 7.160 84,050 +0.01(+0.12%)
Jan 07, 2021 7.177 7.194 7.117 7.151 150,592 +0.01(+0.12%)
Jan 06, 2021 7.160 7.185 7.126 7.143 131,553 -0.03(-0.36%)
Jan 05, 2021 7.143 7.185 7.143 7.168 91,024 +0.00(+0.00%)
Jan 04, 2021 7.202 7.211 7.134 7.168 189,286 -0.03(-0.47%)
Dec 31, 2020 7.202 7.202 7.202 142,999 +0.06(+0.83%)
Dec 30, 2020 7.066 7.160 7.066 7.143 142,999 +0.06(+0.84%)
Dec 29, 2020 7.007 7.092 7.007 7.083 184,842 +0.06(+0.85%)
Dec 28, 2020 7.058 7.066 6.965 7.024 325,467 -0.03(-0.36%)
Dec 24, 2020 7.015 7.049 6.998 7.049 82,282 +0.05(+0.73%)
Dec 23, 2020 7.015 7.041 6.998 6.998 248,500 -0.04(-0.60%)
Dec 22, 2020 7.058 7.066 7.024 7.041 242,175 -0.02(-0.24%)
Dec 21, 2020 7.092 7.126 7.058 7.058 185,708 -0.05(-0.72%)
Dec 18, 2020 7.100 7.117 7.066 7.109 141,223 +0.02(+0.24%)
Dec 17, 2020 7.100 7.109 7.083 7.092 84,233 -0.01(-0.12%)
Dec 16, 2020 7.177 7.177 7.092 7.100 142,837 -0.09(-1.30%)
Dec 15, 2020 7.202 7.232 7.143 7.194 182,139 -0.01(-0.12%)
Dec 14, 2020 7.278 7.287 7.185 7.202 183,186 -0.09(-1.28%)
Dec 11, 2020 7.278 7.295 7.270 7.295 33,007 +0.02(+0.29%)
Dec 10, 2020 7.249 7.283 7.245 7.274 47,863 +0.00(+0.00%)
Dec 09, 2020 7.257 7.300 7.249 7.274 69,445 +0.00(+0.00%)
Dec 08, 2020 7.223 7.291 7.215 7.274 77,331 +0.05(+0.70%)
Dec 07, 2020 7.266 7.266 7.215 7.223 88,904 -0.04(-0.58%)
Dec 04, 2020 7.249 7.300 7.236 7.266 81,079 +0.00(+0.00%)
Dec 03, 2020 7.207 7.304 7.156 7.266 145,489 +0.06(+0.82%)
Dec 02, 2020 7.181 7.215 7.139 7.207 175,817 +0.03(+0.47%)
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.