Skip to main content

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

6.030 +0.020 (+0.33%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 7.255 7.280 7.249 7.272 137,164 +0.04(+0.57%)
Jan 30, 2020 7.239 7.247 7.222 7.230 88,049 +0.00(+0.00%)
Jan 29, 2020 7.247 7.263 7.222 7.230 118,853 +0.00(+0.00%)
Jan 28, 2020 7.230 7.239 7.214 7.230 71,119 +0.01(+0.11%)
Jan 27, 2020 7.181 7.222 7.148 7.222 195,044 +0.06(+0.80%)
Jan 24, 2020 7.148 7.181 7.148 7.165 152,621 +0.02(+0.23%)
Jan 23, 2020 7.132 7.148 7.132 7.148 71,299 +0.02(+0.23%)
Jan 22, 2020 7.140 7.147 7.124 7.132 91,887 -0.01(-0.12%)
Jan 21, 2020 7.091 7.140 7.091 7.140 122,295 +0.05(+0.70%)
Jan 17, 2020 7.074 7.113 7.066 7.091 96,879 +0.02(+0.35%)
Jan 16, 2020 7.083 7.090 7.058 7.066 99,643 -0.02(-0.35%)
Jan 15, 2020 7.091 7.107 7.083 7.091 76,369 -0.02(-0.23%)
Jan 14, 2020 7.148 7.148 7.066 7.107 184,994 -0.01(-0.17%)
Jan 13, 2020 7.087 7.128 7.079 7.120 139,216 +0.03(+0.46%)
Jan 10, 2020 7.079 7.087 7.060 7.087 110,101 +0.02(+0.29%)
Jan 09, 2020 7.070 7.079 7.046 7.066 139,701 -0.00(-0.06%)
Jan 08, 2020 7.046 7.070 7.046 7.070 169,234 +0.03(+0.47%)
Jan 07, 2020 6.989 7.038 6.976 7.038 102,609 +0.07(+0.94%)
Jan 06, 2020 6.980 7.005 6.939 6.972 209,233 -0.01(-0.12%)
Jan 03, 2020 6.980 7.013 6.964 6.980 170,834 +0.00(+0.00%)
Jan 02, 2020 6.972 6.980 6.948 6.980 121,797 +0.02(+0.24%)
Dec 31, 2019 6.989 7.013 6.907 6.964 230,712 -0.01(-0.12%)
Dec 30, 2019 6.989 6.989 6.948 6.972 84,278 -0.02(-0.35%)
Dec 27, 2019 6.980 7.005 6.968 6.997 118,899 +0.04(+0.59%)
Dec 26, 2019 6.997 7.005 6.948 6.956 131,423 -0.04(-0.58%)
Dec 24, 2019 6.980 6.997 6.972 6.997 45,213 +0.03(+0.47%)
Dec 23, 2019 6.948 6.980 6.948 6.964 132,325 +0.03(+0.47%)
Dec 20, 2019 6.956 6.964 6.915 6.931 112,423 -0.02(-0.24%)
Dec 19, 2019 6.956 6.989 6.915 6.948 134,692 +0.00(+0.00%)
Dec 18, 2019 6.915 6.964 6.915 6.948 154,300 +0.02(+0.35%)
Dec 17, 2019 6.956 6.964 6.899 6.923 170,399 -0.02(-0.35%)
Dec 16, 2019 6.907 6.964 6.907 6.948 145,955 +0.03(+0.47%)
Dec 13, 2019 6.899 6.948 6.899 6.915 84,439 +0.00(+0.00%)
Dec 12, 2019 6.956 6.960 6.890 6.915 176,609 -0.04(-0.53%)
Dec 11, 2019 6.944 6.976 6.935 6.952 161,425 +0.00(+0.00%)
Dec 10, 2019 6.968 6.993 6.935 6.952 190,292 -0.02(-0.23%)
Dec 09, 2019 7.009 7.025 6.968 6.968 109,584 -0.05(-0.70%)
Dec 06, 2019 7.001 7.025 6.976 7.017 123,438 +0.02(+0.23%)
Dec 05, 2019 6.993 7.017 6.985 7.001 100,878 +0.03(+0.47%)
Dec 04, 2019 6.976 7.025 6.963 6.968 91,658 +0.00(+0.00%)
Dec 03, 2019 6.952 6.976 6.940 6.968 83,922 +0.04(+0.59%)
Dec 02, 2019 6.952 6.952 6.903 6.927 136,526 -0.04(-0.58%)
Nov 29, 2019 6.895 6.968 6.870 6.968 166,384 +0.12(+1.79%)
Nov 27, 2019 7.009 7.017 6.821 6.846 511,669 -0.16(-2.33%)
Nov 26, 2019 7.001 7.017 6.976 7.009 87,520 +0.05(+0.70%)
Nov 25, 2019 6.993 7.025 6.960 6.960 107,854 -0.03(-0.47%)
Nov 22, 2019 6.984 6.993 6.960 6.993 72,762 +0.02(+0.23%)
Nov 21, 2019 6.968 7.001 6.935 6.976 116,230 +0.01(+0.12%)
Nov 20, 2019 6.944 6.976 6.895 6.968 150,266 +0.04(+0.59%)
Nov 19, 2019 6.895 6.935 6.878 6.927 152,313 +0.03(+0.47%)
Nov 18, 2019 6.878 6.903 6.854 6.895 98,607 +0.02(+0.30%)
Nov 15, 2019 6.903 6.911 6.838 6.874 217,919 -0.03(-0.41%)
Nov 14, 2019 6.911 6.919 6.862 6.903 123,459 -0.00(-0.06%)
Nov 13, 2019 6.915 6.915 6.874 6.907 156,846 +0.00(+0.00%)
Nov 12, 2019 6.956 6.972 6.899 6.907 187,203 -0.04(-0.58%)
Nov 11, 2019 6.988 6.988 6.939 6.948 142,337 -0.05(-0.70%)
Nov 08, 2019 6.964 7.012 6.883 6.996 223,255 +0.00(+0.00%)
Nov 07, 2019 7.004 7.008 6.935 6.996 178,861 -0.04(-0.58%)
Nov 06, 2019 6.980 7.061 6.980 7.037 241,680 +0.04(+0.58%)
Nov 05, 2019 6.883 6.996 6.883 6.996 164,087 +0.11(+1.65%)
Nov 04, 2019 6.923 6.948 6.866 6.883 184,605 -0.06(-0.82%)
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.