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

8.780 USD -0.040 (-0.45%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 8.810 8.845 8.780 8.780 88,971 -0.04(-0.45%)
May 13, 2021 8.850 8.880 8.770 8.820 72,127 -0.06(-0.68%)
May 12, 2021 8.930 8.960 8.850 8.880 126,781 -0.06(-0.67%)
May 11, 2021 8.920 8.950 8.900 8.940 80,208 -0.01(-0.11%)
May 10, 2021 8.940 8.950 8.892 8.950 107,199 +0.03(+0.34%)
May 07, 2021 8.910 8.920 8.880 8.920 85,941 +0.07(+0.79%)
May 06, 2021 8.960 8.960 8.810 8.850 119,553 -0.06(-0.67%)
May 05, 2021 8.840 8.950 8.830 8.910 217,649 +0.09(+1.02%)
May 04, 2021 8.740 8.840 8.740 8.820 145,849 +0.09(+1.03%)
May 03, 2021 8.660 8.740 8.660 8.730 74,370 +0.06(+0.69%)
Apr 30, 2021 8.700 8.740 8.630 8.670 135,700 -0.03(-0.34%)
Apr 29, 2021 8.690 8.700 8.680 8.700 95,991 +0.00(+0.00%)
Apr 28, 2021 8.700 8.700 8.660 8.700 112,291 +0.00(+0.00%)
Apr 27, 2021 8.640 8.700 8.640 8.700 88,962 +0.06(+0.69%)
Apr 26, 2021 8.680 8.700 8.620 8.640 138,193 -0.04(-0.46%)
Apr 23, 2021 8.680 8.740 8.650 8.680 84,700 +0.04(+0.46%)
Apr 22, 2021 8.630 8.680 8.630 8.640 56,933 +0.01(+0.12%)
Apr 21, 2021 8.640 8.670 8.630 8.630 56,556 -0.01(-0.12%)
Apr 20, 2021 8.660 8.660 8.620 8.640 69,921 +0.00(+0.00%)
Apr 19, 2021 8.650 8.650 8.620 8.640 47,171 +0.01(+0.12%)
Apr 16, 2021 8.690 8.700 8.580 8.630 101,000 -0.05(-0.58%)
Apr 15, 2021 8.680 8.700 8.630 8.680 52,279 +0.03(+0.35%)
Apr 14, 2021 8.740 8.740 8.650 8.650 82,116 -0.10(-1.14%)
Apr 13, 2021 8.740 8.779 8.720 8.750 143,934 +0.02(+0.23%)
Apr 12, 2021 8.740 8.750 8.700 8.730 65,502 +0.00(+0.00%)
Apr 09, 2021 8.740 8.750 8.720 8.730 47,700 +0.00(+0.00%)
Apr 08, 2021 8.700 8.740 8.670 8.730 92,126 +0.06(+0.69%)
Apr 07, 2021 8.590 8.680 8.588 8.670 120,987 +0.08(+0.93%)
Apr 06, 2021 8.580 8.600 8.540 8.590 69,522 +0.03(+0.35%)
Apr 05, 2021 8.580 8.590 8.530 8.560 97,382 -0.02(-0.23%)
Apr 01, 2021 8.560 8.610 8.500 8.580 70,800 +0.04(+0.47%)
Mar 31, 2021 8.480 8.540 8.470 8.540 234,167 +0.07(+0.83%)
Mar 30, 2021 8.450 8.470 8.400 8.470 69,132 +0.04(+0.47%)
Mar 29, 2021 8.430 8.460 8.410 8.430 127,289 +0.02(+0.24%)
Mar 26, 2021 8.350 8.410 8.345 8.410 75,000 +0.07(+0.84%)
Mar 25, 2021 8.360 8.360 8.310 8.340 74,443 +0.00(+0.00%)
Mar 24, 2021 8.340 8.350 8.290 8.340 107,496 +0.01(+0.12%)
Mar 23, 2021 8.340 8.370 8.300 8.330 116,510 +0.02(+0.24%)
Mar 22, 2021 8.330 8.330 8.290 8.310 86,954 +0.01(+0.12%)
Mar 19, 2021 8.410 8.433 8.300 8.300 410,200 -0.11(-1.31%)
Mar 18, 2021 8.420 8.450 8.390 8.410 68,928 -0.04(-0.47%)
Mar 17, 2021 8.500 8.517 8.410 8.450 68,423 -0.07(-0.82%)
Mar 16, 2021 8.560 8.590 8.470 8.520 165,078 -0.06(-0.70%)
Mar 15, 2021 8.410 8.590 8.410 8.580 115,310 +0.17(+2.02%)
Mar 12, 2021 8.500 8.500 8.346 8.410 176,600 -0.12(-1.35%)
Mar 11, 2021 8.570 8.580 8.520 8.525 96,989 -0.05(-0.58%)
Mar 10, 2021 8.517 8.595 8.517 8.575 75,727 +0.04(+0.53%)
Mar 09, 2021 8.510 8.530 8.480 8.530 81,224 +0.07(+0.83%)
Mar 08, 2021 8.470 8.540 8.450 8.460 89,443 +0.03(+0.30%)
Mar 05, 2021 8.520 8.520 8.410 8.435 98,200 -0.06(-0.76%)
Mar 04, 2021 8.520 8.590 8.430 8.500 54,894 +0.01(+0.12%)
Mar 03, 2021 8.470 8.511 8.450 8.490 45,904 +0.00(+0.00%)
Mar 02, 2021 8.500 8.500 8.450 8.490 87,213 +0.01(+0.12%)
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.