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 )

6.050 +0.020 (+0.33%)
Streaming Delayed Price Updated: 2:44 PM EDT, May 20, 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 (%)
Apr 29, 2005 3.703 3.729 3.676 3.676 144,739 -0.03(-0.71%)
Apr 28, 2005 3.672 3.703 3.672 3.703 126,048 +0.04(+0.96%)
Apr 27, 2005 3.650 3.690 3.641 3.668 351,933 +0.03(+0.84%)
Apr 26, 2005 3.655 3.655 3.615 3.637 247,994 +0.00(+0.12%)
Apr 25, 2005 3.641 3.655 3.624 3.633 248,678 +0.00(+0.12%)
Apr 22, 2005 3.619 3.641 3.611 3.628 221,098 +0.02(+0.61%)
Apr 21, 2005 3.611 3.619 3.602 3.606 186,907 +0.00(+0.00%)
Apr 20, 2005 3.624 3.633 3.593 3.606 196,937 -0.03(-0.72%)
Apr 19, 2005 3.646 3.663 3.624 3.633 163,202 +0.00(+0.12%)
Apr 18, 2005 3.646 3.659 3.619 3.628 379,514 -0.01(-0.24%)
Apr 15, 2005 3.628 3.646 3.615 3.637 136,761 +0.01(+0.24%)
Apr 14, 2005 3.619 3.637 3.611 3.628 51,513 +0.00(+0.00%)
Apr 13, 2005 3.611 3.628 3.606 3.628 106,674 +0.01(+0.24%)
Apr 12, 2005 3.602 3.628 3.602 3.619 198,304 -0.00(-0.12%)
Apr 11, 2005 3.619 3.633 3.602 3.624 204,914 -0.02(-0.48%)
Apr 08, 2005 3.615 3.641 3.615 3.641 154,085 +0.02(+0.61%)
Apr 07, 2005 3.619 3.633 3.619 3.619 103,483 -0.01(-0.23%)
Apr 06, 2005 3.619 3.637 3.611 3.628 89,123 -0.00(-0.01%)
Apr 05, 2005 3.641 3.646 3.619 3.628 150,438 -0.01(-0.36%)
Apr 04, 2005 3.589 3.641 3.589 3.641 157,276 +0.04(+1.10%)
Apr 01, 2005 3.597 3.619 3.589 3.602 133,798 +0.02(+0.49%)
Mar 31, 2005 3.554 3.589 3.554 3.584 127,644 +0.03(+0.86%)
Mar 30, 2005 3.527 3.567 3.527 3.554 262,354 +0.03(+0.75%)
Mar 29, 2005 3.549 3.549 3.519 3.527 214,032 +0.00(+0.00%)
Mar 28, 2005 3.589 3.589 3.514 3.527 358,544 +0.00(+0.12%)
Mar 24, 2005 3.532 3.549 3.514 3.523 244,119 -0.01(-0.25%)
Mar 23, 2005 3.597 3.597 3.501 3.532 354,897 -0.07(-1.83%)
Mar 22, 2005 3.606 3.624 3.567 3.597 308,398 -0.02(-0.49%)
Mar 21, 2005 3.624 3.637 3.606 3.615 303,383 -0.02(-0.48%)
Mar 18, 2005 3.659 3.659 3.628 3.633 154,540 -0.03(-0.72%)
Mar 17, 2005 3.646 3.663 3.641 3.659 96,645 +0.02(+0.48%)
Mar 16, 2005 3.650 3.659 3.628 3.641 173,459 -0.00(-0.12%)
Mar 15, 2005 3.672 3.681 3.641 3.646 336,662 -0.02(-0.60%)
Mar 14, 2005 3.690 3.690 3.663 3.668 240,017 -0.03(-0.83%)
Mar 11, 2005 3.703 3.716 3.694 3.698 195,569 -0.01(-0.24%)
Mar 10, 2005 3.698 3.720 3.698 3.707 103,255 +0.00(+0.12%)
Mar 09, 2005 3.738 3.747 3.703 3.703 182,121 -0.08(-2.09%)
Mar 08, 2005 3.786 3.786 3.769 3.782 229,759 +0.01(+0.23%)
Mar 07, 2005 3.755 3.777 3.751 3.773 194,201 +0.02(+0.46%)
Mar 04, 2005 3.751 3.773 3.751 3.756 179,841 -0.01(-0.34%)
Mar 03, 2005 3.751 3.769 3.751 3.769 74,079 +0.02(+0.57%)
Mar 02, 2005 3.742 3.764 3.742 3.747 138,129 +0.00(+0.01%)
Mar 01, 2005 3.738 3.769 3.738 3.747 104,622 +0.00(+0.00%)
Feb 28, 2005 3.764 3.773 3.742 3.747 152,717 -0.01(-0.23%)
Feb 25, 2005 3.760 3.773 3.738 3.755 175,511 +0.00(+0.00%)
Feb 24, 2005 3.755 3.764 3.733 3.755 297,001 +0.02(+0.47%)
Feb 23, 2005 3.725 3.738 3.698 3.738 301,104 +0.06(+1.55%)
Feb 22, 2005 3.712 3.720 3.676 3.681 260,987 -0.03(-0.71%)
Feb 18, 2005 3.729 3.733 3.694 3.707 213,120 -0.03(-0.71%)
Feb 17, 2005 3.747 3.747 3.729 3.733 199,672 -0.00(-0.12%)
Feb 16, 2005 3.764 3.764 3.738 3.738 195,113 -0.03(-0.70%)
Feb 15, 2005 3.742 3.764 3.742 3.764 182,349 +0.00(+0.12%)
Feb 14, 2005 3.764 3.769 3.751 3.760 132,886 -0.01(-0.23%)
Feb 11, 2005 3.769 3.769 3.742 3.769 116,931 +0.02(+0.47%)
Feb 10, 2005 3.777 3.777 3.729 3.751 204,231 -0.03(-0.70%)
Feb 09, 2005 3.755 3.777 3.751 3.777 206,738 +0.01(+0.35%)
Feb 08, 2005 3.769 3.769 3.738 3.764 150,893 +0.00(+0.00%)
Feb 07, 2005 3.760 3.764 3.725 3.764 156,136 +0.01(+0.23%)
Feb 04, 2005 3.751 3.782 3.742 3.755 604,031 -0.02(-0.47%)
Feb 03, 2005 3.795 3.795 3.747 3.773 326,860 -0.02(-0.58%)
Feb 02, 2005 3.782 3.795 3.777 3.795 238,877 +0.02(+0.46%)
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.