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%)
Streaming Delayed Price Updated: 1:58 PM EDT, May 17, 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 (%)
Jan 31, 2022 7.021 7.085 6.994 7.076 340,319 +0.05(+0.64%)
Jan 28, 2022 7.085 7.121 7.021 7.030 230,503 -0.09(-1.27%)
Jan 27, 2022 7.048 7.211 7.030 7.121 391,121 +0.09(+1.29%)
Jan 26, 2022 7.112 7.135 7.030 7.030 243,190 -0.04(-0.51%)
Jan 25, 2022 7.012 7.135 7.003 7.066 256,796 -0.01(-0.13%)
Jan 24, 2022 6.967 7.085 6.940 7.076 409,787 +0.05(+0.77%)
Jan 21, 2022 7.066 7.148 7.021 7.021 293,601 -0.05(-0.64%)
Jan 20, 2022 7.193 7.257 7.066 7.066 222,503 -0.11(-1.52%)
Jan 19, 2022 7.248 7.329 7.175 7.175 306,940 -0.07(-1.00%)
Jan 18, 2022 7.311 7.356 7.230 7.248 310,677 -0.15(-2.08%)
Jan 14, 2022 7.402 0 -0.04(-0.49%)
Jan 13, 2022 7.501 7.501 7.438 7.438 228,316 -0.07(-0.97%)
Jan 12, 2022 7.528 7.583 7.465 7.510 142,145 +0.00(+0.00%)
Jan 11, 2022 7.537 7.556 7.483 7.510 188,000 -0.03(-0.36%)
Jan 10, 2022 7.528 7.556 7.519 7.537 138,663 +0.00(+0.00%)
Jan 07, 2022 7.556 7.565 7.483 7.537 140,677 +0.02(+0.24%)
Jan 06, 2022 7.556 7.583 7.501 7.519 160,859 -0.02(-0.24%)
Jan 05, 2022 7.610 7.610 7.528 7.537 144,235 -0.05(-0.60%)
Jan 04, 2022 7.619 7.637 7.565 7.583 131,068 -0.03(-0.36%)
Jan 03, 2022 7.655 7.655 7.556 7.610 156,134 -0.04(-0.47%)
Dec 31, 2021 7.673 7.673 7.583 7.646 223,258 +0.03(+0.36%)
Dec 30, 2021 7.583 7.619 7.574 7.619 146,607 +0.05(+0.72%)
Dec 29, 2021 7.655 7.691 7.537 7.565 350,481 -0.06(-0.83%)
Dec 28, 2021 7.655 7.673 7.614 7.628 115,689 +0.00(+0.00%)
Dec 27, 2021 7.655 7.700 7.628 7.628 180,005 -0.03(-0.35%)
Dec 23, 2021 7.673 7.673 7.638 7.655 79,500 +0.05(+0.59%)
Dec 22, 2021 7.628 7.628 7.583 7.610 131,055 +0.01(+0.12%)
Dec 21, 2021 7.601 7.628 7.536 7.601 160,868 +0.03(+0.36%)
Dec 20, 2021 7.664 7.664 7.556 7.574 111,082 -0.09(-1.18%)
Dec 17, 2021 7.655 7.673 7.628 7.664 79,033 +0.01(+0.12%)
Dec 16, 2021 7.628 7.664 7.605 7.655 148,158 +0.05(+0.71%)
Dec 15, 2021 7.601 7.601 7.537 7.601 207,680 +0.03(+0.36%)
Dec 14, 2021 7.528 7.592 7.528 7.574 178,603 +0.03(+0.36%)
Dec 13, 2021 7.574 7.574 7.515 7.546 264,985 -0.03(-0.36%)
Dec 10, 2021 7.601 7.601 7.556 7.574 211,087 +0.02(+0.24%)
Dec 09, 2021 7.592 7.637 7.547 7.556 231,833 -0.02(-0.24%)
Dec 08, 2021 7.511 7.583 7.511 7.574 306,439 +0.05(+0.72%)
Dec 07, 2021 7.520 7.556 7.502 7.520 121,706 +0.04(+0.48%)
Dec 06, 2021 7.466 7.502 7.466 7.484 130,886 +0.01(+0.12%)
Dec 03, 2021 7.493 7.502 7.439 7.475 123,764 -0.01(-0.12%)
Dec 02, 2021 7.529 7.556 7.448 7.484 236,051 -0.02(-0.24%)
Dec 01, 2021 7.574 7.583 7.493 7.502 71,043 -0.07(-0.95%)
Nov 30, 2021 7.556 7.601 7.547 7.574 118,082 +0.02(+0.24%)
Nov 29, 2021 7.547 7.565 7.475 7.556 179,778 +0.03(+0.36%)
Nov 26, 2021 7.520 7.529 7.493 7.529 80,388 +0.03(+0.36%)
Nov 24, 2021 7.538 7.538 7.466 7.502 133,211 -0.02(-0.24%)
Nov 23, 2021 7.502 7.547 7.430 7.520 372,179 +0.03(+0.36%)
Nov 22, 2021 7.556 7.556 7.475 7.493 159,725 -0.05(-0.72%)
Nov 19, 2021 7.610 7.610 7.502 7.547 253,127 -0.05(-0.71%)
Nov 18, 2021 7.601 7.601 7.583 7.601 94,407 +0.04(+0.48%)
Nov 17, 2021 7.547 7.583 7.529 7.565 79,189 +0.01(+0.12%)
Nov 16, 2021 7.583 7.583 7.540 7.556 127,412 -0.01(-0.12%)
Nov 15, 2021 7.583 7.610 7.556 7.565 147,741 -0.04(-0.47%)
Nov 12, 2021 7.664 7.664 7.601 7.601 135,826 -0.05(-0.71%)
Nov 11, 2021 7.655 7.690 7.646 7.655 39,415 +0.01(+0.12%)
Nov 10, 2021 7.690 7.646 102,451 -0.04(-0.58%)
Nov 09, 2021 7.655 7.690 7.619 7.690 132,335 +0.09(+1.18%)
Nov 08, 2021 7.619 7.672 7.574 7.601 188,312 +0.03(+0.36%)
Nov 05, 2021 7.583 7.628 7.538 7.574 294,808 +0.04(+0.48%)
Nov 04, 2021 7.547 7.583 7.538 7.538 154,349 -0.02(-0.24%)
Nov 03, 2021 7.583 7.601 7.520 7.556 172,468 -0.04(-0.59%)
Nov 02, 2021 7.583 7.637 7.565 7.601 173,503 +0.00(+0.00%)
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.