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 )

5.980 -0.080 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
Oct 31, 2022 5.739 5.748 5.598 5.654 174,385 -0.01(-0.17%)
Oct 28, 2022 5.673 5.739 5.616 5.664 149,093 +0.04(+0.67%)
Oct 27, 2022 5.626 5.729 5.598 5.626 119,397 +0.03(+0.51%)
Oct 26, 2022 5.720 5.777 5.560 5.598 233,006 -0.05(-0.92%)
Oct 25, 2022 5.626 5.720 5.616 5.649 106,999 +0.02(+0.42%)
Oct 24, 2022 5.598 5.654 5.532 5.626 245,856 +0.00(+0.00%)
Oct 21, 2022 5.654 5.748 5.616 5.626 307,491 -0.04(-0.67%)
Oct 20, 2022 5.607 5.692 5.579 5.664 160,941 +0.05(+0.84%)
Oct 19, 2022 5.701 5.748 5.579 5.616 181,107 -0.03(-0.50%)
Oct 18, 2022 5.701 5.739 5.635 5.645 260,493 -0.06(-0.99%)
Oct 17, 2022 5.720 5.786 5.664 5.701 123,264 +0.01(+0.17%)
Oct 14, 2022 5.824 5.843 5.616 5.692 92,994 -0.08(-1.31%)
Oct 13, 2022 5.767 5.866 5.730 5.767 81,424 -0.08(-1.28%)
Oct 12, 2022 5.833 5.894 5.777 5.842 69,954 +0.03(+0.48%)
Oct 11, 2022 5.777 5.852 5.730 5.814 199,495 +0.10(+1.81%)
Oct 10, 2022 5.786 5.786 5.645 5.711 138,214 -0.01(-0.16%)
Oct 07, 2022 5.739 5.791 5.702 5.720 113,544 -0.04(-0.65%)
Oct 06, 2022 5.683 5.805 5.683 5.758 149,869 +0.08(+1.32%)
Oct 05, 2022 5.702 5.702 5.608 5.683 288,889 -0.06(-0.98%)
Oct 04, 2022 5.711 5.805 5.664 5.739 237,220 +0.05(+0.82%)
Oct 03, 2022 5.777 6.002 5.673 5.692 298,259 -0.01(-0.16%)
Sep 30, 2022 5.692 5.758 5.683 5.702 112,371 -0.01(-0.16%)
Sep 29, 2022 5.852 5.852 5.673 5.711 162,809 -0.12(-2.09%)
Sep 28, 2022 5.683 5.870 5.683 5.833 253,882 +0.16(+2.81%)
Sep 27, 2022 5.702 5.739 5.645 5.673 103,380 -0.03(-0.49%)
Sep 26, 2022 5.870 5.945 5.683 5.702 299,324 -0.19(-3.18%)
Sep 23, 2022 5.814 5.889 5.767 5.889 190,122 +0.04(+0.64%)
Sep 22, 2022 5.889 5.889 5.814 5.852 101,664 -0.03(-0.48%)
Sep 21, 2022 5.852 5.927 5.805 5.880 130,467 +0.02(+0.32%)
Sep 20, 2022 5.814 5.861 5.786 5.861 247,855 +0.01(+0.16%)
Sep 19, 2022 5.889 5.898 5.833 5.852 196,424 -0.05(-0.79%)
Sep 16, 2022 5.852 5.917 5.852 5.898 159,221 -0.01(-0.16%)
Sep 15, 2022 5.992 6.039 5.898 5.908 166,469 -0.08(-1.41%)
Sep 14, 2022 6.086 6.086 5.983 5.992 86,314 -0.06(-0.93%)
Sep 13, 2022 6.048 6.049 5.974 6.048 110,617 -0.03(-0.46%)
Sep 12, 2022 6.160 6.179 6.048 6.076 113,813 -0.05(-0.76%)
Sep 09, 2022 6.151 6.175 6.114 6.123 68,916 -0.03(-0.46%)
Sep 08, 2022 6.151 6.189 6.151 6.151 62,629 -0.02(-0.30%)
Sep 07, 2022 6.179 6.195 6.124 6.170 103,232 +0.01(+0.15%)
Sep 06, 2022 6.189 6.207 6.114 6.160 120,480 +0.00(+0.00%)
Sep 02, 2022 6.226 6.254 6.142 6.160 132,141 +0.02(+0.30%)
Sep 01, 2022 6.179 6.198 6.104 6.142 148,481 -0.07(-1.20%)
Aug 31, 2022 6.301 6.338 6.179 6.216 146,830 -0.02(-0.30%)
Aug 30, 2022 6.347 6.357 6.198 6.235 156,030 -0.07(-1.04%)
Aug 29, 2022 6.319 6.338 6.259 6.301 129,986 -0.08(-1.32%)
Aug 26, 2022 6.422 6.431 6.338 6.385 108,996 -0.03(-0.44%)
Aug 25, 2022 6.422 6.431 6.385 6.413 108,084 +0.02(+0.29%)
Aug 24, 2022 6.413 6.464 6.347 6.394 131,462 +0.03(+0.44%)
Aug 23, 2022 6.319 6.431 6.319 6.366 112,179 +0.04(+0.59%)
Aug 22, 2022 6.441 6.441 6.319 6.329 115,943 -0.14(-2.16%)
Aug 19, 2022 6.469 6.543 6.403 6.469 137,634 -0.04(-0.57%)
Aug 18, 2022 6.431 6.506 6.376 6.506 126,318 +0.07(+1.16%)
Aug 17, 2022 6.450 6.450 6.403 6.431 124,735 -0.02(-0.29%)
Aug 16, 2022 6.515 6.535 6.441 6.450 86,060 -0.08(-1.29%)
Aug 15, 2022 6.525 6.553 6.525 6.534 87,407 +0.01(+0.14%)
Aug 12, 2022 6.534 6.571 6.506 6.525 121,594 +0.02(+0.29%)
Aug 11, 2022 6.534 6.570 6.506 6.506 153,762 -0.04(-0.57%)
Aug 10, 2022 6.515 6.543 6.497 6.543 211,527 +0.07(+1.00%)
Aug 09, 2022 6.515 6.525 6.460 6.478 82,582 +0.00(+0.00%)
Aug 08, 2022 6.450 6.506 6.450 6.478 168,554 +0.06(+0.87%)
Aug 05, 2022 6.525 6.543 6.394 6.422 163,421 -0.11(-1.71%)
Aug 04, 2022 6.534 6.580 6.497 6.534 216,703 +0.03(+0.43%)
Aug 03, 2022 6.543 6.580 6.478 6.506 200,951 +0.00(+0.00%)
Aug 02, 2022 6.571 6.580 6.450 6.506 249,260 -0.07(-0.99%)
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.