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 (%)
May 31, 2022 6.441 6.552 6.358 6.506 392,289 +0.05(+0.72%)
May 27, 2022 6.404 6.478 6.404 6.459 128,203 +0.10(+1.60%)
May 26, 2022 6.238 6.358 6.238 6.358 152,173 +0.13(+2.08%)
May 25, 2022 6.136 6.256 6.136 6.228 202,391 +0.12(+1.97%)
May 24, 2022 6.090 6.127 6.071 6.108 169,189 +0.04(+0.61%)
May 23, 2022 6.053 6.080 6.023 6.071 118,965 +0.05(+0.77%)
May 20, 2022 6.016 6.062 5.988 6.025 126,337 +0.05(+0.77%)
May 19, 2022 5.951 6.007 5.942 5.979 96,456 +0.02(+0.31%)
May 18, 2022 6.044 6.044 5.960 5.960 177,286 -0.11(-1.83%)
May 17, 2022 6.062 6.080 6.025 6.071 115,780 +0.01(+0.15%)
May 16, 2022 6.080 6.117 6.053 6.062 107,052 -0.05(-0.76%)
May 13, 2022 6.182 6.182 6.080 6.108 130,135 -0.10(-1.64%)
May 12, 2022 6.275 6.275 6.154 6.210 286,990 -0.06(-1.03%)
May 11, 2022 6.403 6.403 6.256 6.275 118,952 -0.06(-1.02%)
May 10, 2022 6.311 6.449 6.284 6.339 176,116 +0.04(+0.58%)
May 09, 2022 6.321 6.330 6.279 6.302 128,743 -0.05(-0.72%)
May 06, 2022 6.376 6.390 6.302 6.348 383,379 +0.00(+0.00%)
May 05, 2022 6.302 6.403 6.256 6.348 268,801 +0.04(+0.58%)
May 04, 2022 6.275 6.357 6.238 6.311 351,575 +0.02(+0.29%)
May 03, 2022 6.339 6.385 6.285 6.293 183,624 -0.01(-0.15%)
May 02, 2022 6.385 6.403 6.284 6.302 293,783 -0.13(-2.00%)
Apr 29, 2022 6.431 6.431 6.302 6.431 176,746 +0.06(+0.87%)
Apr 28, 2022 6.311 6.376 6.210 6.376 149,390 +0.13(+2.06%)
Apr 27, 2022 6.265 6.296 6.118 6.247 267,654 -0.03(-0.44%)
Apr 26, 2022 6.275 6.321 6.242 6.275 236,795 -0.03(-0.44%)
Apr 25, 2022 6.275 6.302 6.219 6.302 284,349 +0.01(+0.15%)
Apr 22, 2022 6.367 6.385 6.293 6.293 267,798 -0.08(-1.30%)
Apr 21, 2022 6.376 6.403 6.348 6.376 211,826 -0.04(-0.57%)
Apr 20, 2022 6.330 6.413 6.265 6.413 246,452 +0.08(+1.31%)
Apr 19, 2022 6.348 6.348 6.238 6.330 382,746 -0.02(-0.29%)
Apr 18, 2022 6.357 6.367 6.284 6.348 314,521 -0.03(-0.43%)
Apr 14, 2022 6.403 6.422 6.330 6.376 344,650 -0.06(-1.00%)
Apr 13, 2022 6.431 6.468 6.397 6.440 206,040 +0.02(+0.29%)
Apr 12, 2022 6.458 6.496 6.413 6.422 216,708 -0.02(-0.28%)
Apr 11, 2022 6.513 6.532 6.440 6.440 337,828 -0.10(-1.54%)
Apr 08, 2022 6.523 6.541 6.451 6.541 206,810 +0.03(+0.42%)
Apr 07, 2022 6.605 6.614 6.513 6.513 151,193 -0.05(-0.84%)
Apr 06, 2022 6.568 6.605 6.550 6.568 219,365 -0.03(-0.42%)
Apr 05, 2022 6.559 6.642 6.504 6.596 268,160 +0.04(+0.56%)
Apr 04, 2022 6.632 6.660 6.477 6.559 249,316 -0.06(-0.97%)
Apr 01, 2022 6.568 6.632 6.523 6.623 248,132 +0.04(+0.56%)
Mar 31, 2022 6.504 6.587 6.481 6.587 236,067 +0.07(+1.13%)
Mar 30, 2022 6.486 6.550 6.468 6.513 153,602 +0.03(+0.42%)
Mar 29, 2022 6.458 6.522 6.440 6.486 195,243 +0.02(+0.28%)
Mar 28, 2022 6.541 6.550 6.449 6.468 134,462 -0.05(-0.70%)
Mar 25, 2022 6.541 6.541 6.477 6.513 131,267 -0.04(-0.56%)
Mar 24, 2022 6.568 6.587 6.541 6.550 148,479 -0.04(-0.56%)
Mar 23, 2022 6.568 6.614 6.568 6.587 91,550 -0.01(-0.14%)
Mar 22, 2022 6.605 6.628 6.577 6.596 173,693 -0.01(-0.14%)
Mar 21, 2022 6.596 6.623 6.559 6.605 368,569 -0.02(-0.28%)
Mar 18, 2022 6.605 6.651 6.596 6.623 198,043 +0.02(+0.28%)
Mar 17, 2022 6.559 6.632 6.559 6.605 105,895 +0.04(+0.56%)
Mar 16, 2022 6.596 6.632 6.559 6.568 150,730 -0.04(-0.55%)
Mar 15, 2022 6.596 6.642 6.587 6.605 101,074 +0.00(+0.00%)
Mar 14, 2022 6.687 6.687 6.596 6.605 102,710 -0.08(-1.23%)
Mar 11, 2022 6.706 6.715 6.660 6.687 220,957 +0.00(+0.00%)
Mar 10, 2022 6.733 6.754 6.676 6.687 193,642 -0.06(-0.95%)
Mar 09, 2022 6.770 6.806 6.742 6.751 193,230 -0.01(-0.14%)
Mar 08, 2022 6.843 6.861 6.760 6.760 220,823 -0.07(-1.07%)
Mar 07, 2022 6.952 6.952 6.824 6.833 75,684 -0.12(-1.71%)
Mar 04, 2022 7.007 7.007 6.952 6.952 99,581 -0.08(-1.17%)
Mar 03, 2022 7.016 7.043 6.998 7.034 84,899 +0.02(+0.26%)
Mar 02, 2022 7.034 7.043 6.998 7.016 92,440 -0.02(-0.26%)
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.