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 (%)
Sep 30, 2022 5.710 5.776 5.701 5.719 112,019 -0.01(-0.16%)
Sep 29, 2022 5.870 5.870 5.691 5.729 162,301 -0.12(-2.09%)
Sep 28, 2022 5.701 5.889 5.701 5.851 253,088 +0.16(+2.81%)
Sep 27, 2022 5.719 5.757 5.663 5.691 103,057 -0.03(-0.49%)
Sep 26, 2022 5.889 5.964 5.701 5.719 298,389 -0.19(-3.18%)
Sep 23, 2022 5.832 5.908 5.785 5.908 189,527 +0.04(+0.64%)
Sep 22, 2022 5.908 5.908 5.832 5.870 101,346 -0.03(-0.48%)
Sep 21, 2022 5.870 5.945 5.823 5.898 130,059 +0.02(+0.32%)
Sep 20, 2022 5.832 5.879 5.804 5.879 247,081 +0.01(+0.16%)
Sep 19, 2022 5.908 5.917 5.851 5.870 195,810 -0.05(-0.80%)
Sep 16, 2022 5.870 5.936 5.870 5.917 158,723 -0.01(-0.16%)
Sep 15, 2022 6.011 6.058 5.917 5.926 165,949 -0.08(-1.41%)
Sep 14, 2022 6.105 6.105 6.001 6.011 86,044 -0.06(-0.93%)
Sep 13, 2022 6.067 6.068 5.993 6.067 110,271 -0.03(-0.46%)
Sep 12, 2022 6.180 6.199 6.067 6.096 113,458 -0.05(-0.76%)
Sep 09, 2022 6.170 6.194 6.133 6.142 68,700 -0.03(-0.46%)
Sep 08, 2022 6.170 6.208 6.170 6.170 62,433 -0.02(-0.30%)
Sep 07, 2022 6.199 6.214 6.143 6.189 102,909 +0.01(+0.15%)
Sep 06, 2022 6.208 6.227 6.133 6.180 120,104 +0.00(+0.00%)
Sep 02, 2022 6.245 6.273 6.161 6.180 131,728 +0.02(+0.30%)
Sep 01, 2022 6.199 6.217 6.124 6.161 148,017 -0.07(-1.20%)
Aug 31, 2022 6.320 6.358 6.199 6.236 146,371 -0.02(-0.30%)
Aug 30, 2022 6.367 6.376 6.217 6.255 155,542 -0.07(-1.04%)
Aug 29, 2022 6.339 6.358 6.278 6.320 129,580 -0.08(-1.32%)
Aug 26, 2022 6.442 6.451 6.358 6.405 108,655 -0.03(-0.44%)
Aug 25, 2022 6.442 6.451 6.405 6.433 107,746 +0.02(+0.29%)
Aug 24, 2022 6.433 6.484 6.367 6.414 131,051 +0.03(+0.44%)
Aug 23, 2022 6.339 6.451 6.339 6.386 111,828 +0.04(+0.59%)
Aug 22, 2022 6.461 6.461 6.339 6.348 115,581 -0.14(-2.16%)
Aug 19, 2022 6.489 6.564 6.423 6.489 137,204 -0.04(-0.57%)
Aug 18, 2022 6.451 6.526 6.396 6.526 125,923 +0.07(+1.16%)
Aug 17, 2022 6.470 6.470 6.423 6.451 124,345 -0.02(-0.29%)
Aug 16, 2022 6.536 6.555 6.461 6.470 85,791 -0.08(-1.29%)
Aug 15, 2022 6.545 6.573 6.545 6.554 87,134 +0.01(+0.14%)
Aug 12, 2022 6.554 6.592 6.526 6.545 121,214 +0.02(+0.29%)
Aug 11, 2022 6.554 6.591 6.526 6.526 153,281 -0.04(-0.57%)
Aug 10, 2022 6.536 6.564 6.517 6.564 210,866 +0.07(+1.00%)
Aug 09, 2022 6.536 6.545 6.480 6.498 82,324 +0.00(+0.00%)
Aug 08, 2022 6.470 6.527 6.470 6.498 168,027 +0.06(+0.87%)
Aug 05, 2022 6.545 6.564 6.415 6.442 162,910 -0.11(-1.71%)
Aug 04, 2022 6.554 6.601 6.517 6.554 216,026 +0.03(+0.43%)
Aug 03, 2022 6.564 6.601 6.498 6.526 200,323 +0.00(+0.00%)
Aug 02, 2022 6.592 6.601 6.470 6.526 248,482 -0.07(-0.99%)
Aug 01, 2022 6.517 6.592 6.508 6.592 193,283 +0.09(+1.43%)
Jul 29, 2022 6.526 6.545 6.415 6.498 267,866 +0.07(+1.01%)
Jul 28, 2022 6.340 6.480 6.340 6.433 203,863 +0.08(+1.32%)
Jul 27, 2022 6.377 6.387 6.312 6.349 130,719 +0.01(+0.15%)
Jul 26, 2022 6.368 6.377 6.303 6.340 153,360 +0.02(+0.30%)
Jul 25, 2022 6.303 6.349 6.293 6.321 97,291 -0.01(-0.15%)
Jul 22, 2022 6.331 6.349 6.303 6.331 71,131 +0.02(+0.30%)
Jul 21, 2022 6.303 6.340 6.275 6.312 46,421 +0.01(+0.15%)
Jul 20, 2022 6.265 6.331 6.247 6.303 101,970 +0.05(+0.75%)
Jul 19, 2022 6.312 6.321 6.235 6.256 115,917 -0.01(-0.15%)
Jul 18, 2022 6.340 6.340 6.247 6.265 73,578 -0.06(-0.88%)
Jul 15, 2022 6.377 6.387 6.265 6.321 86,987 +0.02(+0.30%)
Jul 14, 2022 6.303 6.405 6.265 6.303 142,009 -0.07(-1.02%)
Jul 13, 2022 6.349 6.396 6.316 6.368 65,919 -0.01(-0.15%)
Jul 12, 2022 6.340 6.478 6.312 6.377 129,822 +0.04(+0.59%)
Jul 11, 2022 6.219 6.340 6.219 6.340 118,957 +0.12(+1.94%)
Jul 08, 2022 6.192 6.229 6.182 6.219 130,675 +0.00(+0.00%)
Jul 07, 2022 6.284 6.312 6.145 6.219 313,521 -0.08(-1.33%)
Jul 06, 2022 6.294 6.340 6.266 6.303 147,905 +0.05(+0.74%)
Jul 05, 2022 6.266 6.275 6.136 6.257 189,540 +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.