Skip to main content

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

6.060 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 6.506 6.525 6.394 6.478 268,706 +0.07(+1.01%)
Jul 28, 2022 6.320 6.459 6.320 6.413 204,502 +0.08(+1.32%)
Jul 27, 2022 6.357 6.367 6.292 6.329 131,129 +0.01(+0.15%)
Jul 26, 2022 6.348 6.357 6.283 6.320 153,841 +0.02(+0.29%)
Jul 25, 2022 6.283 6.329 6.274 6.302 97,596 -0.01(-0.15%)
Jul 22, 2022 6.311 6.329 6.283 6.311 71,354 +0.02(+0.30%)
Jul 21, 2022 6.283 6.320 6.255 6.292 46,567 +0.01(+0.15%)
Jul 20, 2022 6.246 6.311 6.227 6.283 102,290 +0.05(+0.75%)
Jul 19, 2022 6.292 6.302 6.216 6.236 116,280 -0.01(-0.15%)
Jul 18, 2022 6.320 6.320 6.227 6.246 73,809 -0.06(-0.89%)
Jul 15, 2022 6.357 6.367 6.246 6.302 87,259 +0.02(+0.30%)
Jul 14, 2022 6.283 6.385 6.245 6.283 142,454 -0.07(-1.02%)
Jul 13, 2022 6.330 6.376 6.296 6.348 66,126 -0.01(-0.15%)
Jul 12, 2022 6.320 6.458 6.292 6.357 130,229 +0.04(+0.59%)
Jul 11, 2022 6.200 6.320 6.200 6.320 119,329 +0.12(+1.94%)
Jul 08, 2022 6.172 6.209 6.163 6.200 131,085 +0.00(+0.00%)
Jul 07, 2022 6.265 6.292 6.126 6.200 314,504 -0.08(-1.33%)
Jul 06, 2022 6.274 6.320 6.246 6.283 148,369 +0.05(+0.74%)
Jul 05, 2022 6.246 6.255 6.117 6.237 190,134 +0.01(+0.15%)
Jul 01, 2022 6.135 6.228 6.117 6.228 323,237 +0.14(+2.28%)
Jun 30, 2022 6.117 6.144 6.045 6.089 205,084 +0.01(+0.15%)
Jun 29, 2022 6.061 6.098 5.987 6.080 226,679 +0.04(+0.61%)
Jun 28, 2022 5.959 6.080 5.904 6.043 319,483 +0.12(+2.03%)
Jun 27, 2022 5.950 5.969 5.895 5.922 231,204 -0.02(-0.31%)
Jun 24, 2022 5.913 5.941 5.839 5.941 386,778 +0.06(+1.10%)
Jun 23, 2022 5.922 5.978 5.876 5.876 283,487 -0.02(-0.31%)
Jun 22, 2022 5.867 5.913 5.830 5.895 270,105 +0.04(+0.63%)
Jun 21, 2022 5.959 5.969 5.839 5.858 159,148 -0.06(-0.94%)
Jun 17, 2022 5.941 6.052 5.904 5.913 171,017 -0.01(-0.16%)
Jun 16, 2022 5.969 5.978 5.895 5.922 98,724 -0.09(-1.54%)
Jun 15, 2022 6.052 6.087 5.969 6.015 105,263 -0.02(-0.31%)
Jun 14, 2022 6.070 6.084 6.006 6.033 152,070 -0.03(-0.46%)
Jun 13, 2022 6.135 6.135 6.024 6.061 155,109 -0.11(-1.80%)
Jun 10, 2022 6.209 6.209 6.135 6.172 185,345 -0.05(-0.74%)
Jun 09, 2022 6.283 6.283 6.218 6.218 134,572 -0.08(-1.32%)
Jun 08, 2022 6.264 6.310 6.255 6.301 139,577 +0.03(+0.44%)
Jun 07, 2022 6.329 6.356 6.274 6.274 167,455 -0.06(-0.87%)
Jun 06, 2022 6.366 6.402 6.301 6.329 179,375 -0.06(-0.87%)
Jun 03, 2022 6.402 6.449 6.356 6.384 107,710 -0.06(-0.86%)
Jun 02, 2022 6.384 6.476 6.375 6.439 138,563 +0.03(+0.43%)
Jun 01, 2022 6.504 6.504 6.412 6.412 173,290 -0.07(-1.14%)
May 31, 2022 6.421 6.531 6.338 6.485 393,509 +0.05(+0.72%)
May 27, 2022 6.384 6.458 6.384 6.439 128,601 +0.10(+1.60%)
May 26, 2022 6.218 6.338 6.218 6.338 152,647 +0.13(+2.08%)
May 25, 2022 6.117 6.237 6.117 6.209 203,021 +0.12(+1.97%)
May 24, 2022 6.071 6.108 6.052 6.089 169,715 +0.04(+0.61%)
May 23, 2022 6.034 6.062 6.004 6.052 119,335 +0.05(+0.77%)
May 20, 2022 5.997 6.043 5.970 6.006 126,730 +0.05(+0.77%)
May 19, 2022 5.933 5.988 5.923 5.960 96,756 +0.02(+0.31%)
May 18, 2022 6.025 6.025 5.942 5.942 177,837 -0.11(-1.83%)
May 17, 2022 6.043 6.062 6.006 6.052 116,140 +0.01(+0.15%)
May 16, 2022 6.062 6.098 6.034 6.043 107,385 -0.05(-0.76%)
May 13, 2022 6.163 6.163 6.062 6.089 130,540 -0.10(-1.64%)
May 12, 2022 6.255 6.255 6.135 6.191 287,883 -0.06(-1.03%)
May 11, 2022 6.384 6.384 6.237 6.255 119,322 -0.06(-1.02%)
May 10, 2022 6.292 6.429 6.264 6.319 176,663 +0.04(+0.58%)
May 09, 2022 6.301 6.310 6.260 6.283 129,143 -0.05(-0.72%)
May 06, 2022 6.356 6.370 6.283 6.328 384,571 +0.00(+0.00%)
May 05, 2022 6.283 6.384 6.237 6.328 269,637 +0.04(+0.58%)
May 04, 2022 6.255 6.338 6.218 6.292 352,669 +0.02(+0.29%)
May 03, 2022 6.319 6.365 6.265 6.273 184,195 -0.01(-0.15%)
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.