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 )

5.904 +0.014 (+0.24%)
Streaming Delayed Price Updated: 3:11 PM EDT, Apr 30, 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 (%)
Jan 31, 2022 7.043 7.107 7.016 7.098 339,264 +0.05(+0.64%)
Jan 28, 2022 7.107 7.143 7.043 7.052 229,788 -0.09(-1.27%)
Jan 27, 2022 7.070 7.234 7.052 7.143 389,909 +0.09(+1.29%)
Jan 26, 2022 7.134 7.157 7.052 7.052 242,436 -0.04(-0.51%)
Jan 25, 2022 7.034 7.157 7.025 7.088 256,000 -0.01(-0.13%)
Jan 24, 2022 6.988 7.107 6.961 7.098 408,516 +0.05(+0.77%)
Jan 21, 2022 7.088 7.170 7.043 7.043 292,691 -0.05(-0.64%)
Jan 20, 2022 7.216 7.279 7.088 7.088 221,813 -0.11(-1.52%)
Jan 19, 2022 7.270 7.352 7.197 7.197 305,988 -0.07(-1.00%)
Jan 18, 2022 7.334 7.379 7.252 7.270 309,714 -0.15(-2.08%)
Jan 14, 2022 7.425 0 -0.04(-0.49%)
Jan 13, 2022 7.525 7.525 7.461 7.461 227,609 -0.07(-0.96%)
Jan 12, 2022 7.552 7.606 7.488 7.534 141,704 +0.00(+0.00%)
Jan 11, 2022 7.561 7.579 7.507 7.534 187,417 -0.03(-0.36%)
Jan 10, 2022 7.552 7.579 7.543 7.561 138,233 +0.00(+0.00%)
Jan 07, 2022 7.579 7.588 7.507 7.561 140,241 +0.02(+0.24%)
Jan 06, 2022 7.579 7.606 7.525 7.543 160,360 -0.02(-0.24%)
Jan 05, 2022 7.633 7.633 7.552 7.561 143,788 -0.05(-0.60%)
Jan 04, 2022 7.642 7.660 7.588 7.606 130,662 -0.03(-0.36%)
Jan 03, 2022 7.679 7.679 7.579 7.633 155,650 -0.04(-0.47%)
Dec 31, 2021 7.697 7.697 7.606 7.670 222,566 +0.03(+0.36%)
Dec 30, 2021 7.606 7.642 7.597 7.642 146,153 +0.05(+0.72%)
Dec 29, 2021 7.679 7.715 7.561 7.588 349,395 -0.06(-0.83%)
Dec 28, 2021 7.679 7.697 7.637 7.651 115,331 +0.00(+0.00%)
Dec 27, 2021 7.679 7.724 7.651 7.651 179,447 -0.03(-0.35%)
Dec 23, 2021 7.697 7.697 7.661 7.679 79,253 +0.05(+0.59%)
Dec 22, 2021 7.651 7.651 7.606 7.633 130,648 +0.01(+0.12%)
Dec 21, 2021 7.624 7.651 7.560 7.624 160,369 +0.03(+0.36%)
Dec 20, 2021 7.688 7.688 7.579 7.597 110,738 -0.09(-1.18%)
Dec 17, 2021 7.679 7.697 7.651 7.688 78,788 +0.01(+0.12%)
Dec 16, 2021 7.651 7.688 7.629 7.679 147,699 +0.05(+0.71%)
Dec 15, 2021 7.624 7.624 7.561 7.624 207,036 +0.03(+0.36%)
Dec 14, 2021 7.552 7.615 7.552 7.597 178,049 +0.03(+0.36%)
Dec 13, 2021 7.597 7.597 7.538 7.570 264,163 -0.03(-0.36%)
Dec 10, 2021 7.624 7.624 7.579 7.597 210,432 +0.02(+0.24%)
Dec 09, 2021 7.615 7.660 7.570 7.579 231,114 -0.02(-0.24%)
Dec 08, 2021 7.534 7.606 7.534 7.597 305,489 +0.05(+0.72%)
Dec 07, 2021 7.543 7.579 7.525 7.543 121,329 +0.04(+0.48%)
Dec 06, 2021 7.489 7.525 7.489 7.507 130,480 +0.01(+0.12%)
Dec 03, 2021 7.516 7.525 7.462 7.498 123,381 -0.01(-0.12%)
Dec 02, 2021 7.552 7.579 7.471 7.507 235,319 -0.02(-0.24%)
Dec 01, 2021 7.597 7.606 7.516 7.525 70,823 -0.07(-0.95%)
Nov 30, 2021 7.579 7.624 7.570 7.597 117,716 +0.02(+0.24%)
Nov 29, 2021 7.570 7.588 7.498 7.579 179,221 +0.03(+0.36%)
Nov 26, 2021 7.543 7.552 7.516 7.552 80,138 +0.03(+0.36%)
Nov 24, 2021 7.561 7.561 7.489 7.525 132,798 -0.02(-0.24%)
Nov 23, 2021 7.525 7.570 7.453 7.543 371,025 +0.03(+0.36%)
Nov 22, 2021 7.579 7.579 7.498 7.516 159,230 -0.05(-0.72%)
Nov 19, 2021 7.633 7.633 7.525 7.570 252,342 -0.05(-0.71%)
Nov 18, 2021 7.624 7.624 7.606 7.624 94,114 +0.04(+0.48%)
Nov 17, 2021 7.570 7.606 7.553 7.588 78,944 +0.01(+0.12%)
Nov 16, 2021 7.606 7.606 7.564 7.579 127,017 -0.01(-0.12%)
Nov 15, 2021 7.606 7.633 7.579 7.588 147,282 -0.04(-0.47%)
Nov 12, 2021 7.687 7.687 7.624 7.624 135,405 -0.05(-0.71%)
Nov 11, 2021 7.678 7.714 7.669 7.678 39,293 +0.01(+0.12%)
Nov 10, 2021 7.714 7.669 102,134 -0.04(-0.58%)
Nov 09, 2021 7.678 7.714 7.642 7.714 131,925 +0.09(+1.18%)
Nov 08, 2021 7.642 7.696 7.597 7.624 187,728 +0.03(+0.35%)
Nov 05, 2021 7.606 7.651 7.561 7.597 293,894 +0.04(+0.48%)
Nov 04, 2021 7.570 7.606 7.561 7.561 153,870 -0.02(-0.24%)
Nov 03, 2021 7.606 7.624 7.543 7.579 171,934 -0.04(-0.59%)
Nov 02, 2021 7.606 7.660 7.588 7.624 172,965 +0.00(+0.00%)
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.