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: 6:30 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, 2007 3.716 3.720 3.663 3.685 200,816 -0.00(-0.12%)
Oct 30, 2007 3.703 3.711 3.654 3.690 260,765 +0.00(+0.00%)
Oct 29, 2007 3.668 3.711 3.663 3.690 237,743 +0.00(+0.12%)
Oct 26, 2007 3.672 3.698 3.659 3.685 168,677 +0.01(+0.24%)
Oct 25, 2007 3.681 3.685 3.641 3.676 436,281 -0.03(-0.71%)
Oct 24, 2007 3.733 3.738 3.650 3.703 904,702 -0.04(-0.94%)
Oct 23, 2007 3.751 3.760 3.729 3.738 160,471 +0.00(+0.12%)
Oct 22, 2007 3.742 3.768 3.733 3.733 181,213 -0.02(-0.47%)
Oct 19, 2007 3.768 3.768 3.747 3.751 73,397 +0.00(+0.00%)
Oct 18, 2007 3.733 3.777 3.727 3.751 228,625 +0.01(+0.35%)
Oct 17, 2007 3.747 3.751 3.707 3.738 178,022 +0.03(+0.83%)
Oct 16, 2007 3.729 3.729 3.707 3.707 160,927 -0.04(-1.05%)
Oct 15, 2007 3.777 3.777 3.729 3.747 194,890 -0.01(-0.23%)
Oct 12, 2007 3.747 3.782 3.747 3.755 272,618 +0.01(+0.35%)
Oct 11, 2007 3.747 3.758 3.725 3.742 129,243 -0.02(-0.58%)
Oct 10, 2007 3.747 3.764 3.729 3.764 278,773 +0.02(+0.47%)
Oct 09, 2007 3.799 3.799 3.742 3.747 376,332 -0.05(-1.39%)
Oct 08, 2007 3.799 3.826 3.790 3.799 189,875 +0.00(+0.00%)
Oct 05, 2007 3.834 3.834 3.799 3.799 187,368 -0.03(-0.80%)
Oct 04, 2007 3.839 3.847 3.826 3.830 115,338 -0.00(-0.11%)
Oct 03, 2007 3.843 3.852 3.830 3.834 155,684 +0.00(+0.00%)
Oct 02, 2007 3.874 3.878 3.834 3.834 268,059 -0.02(-0.46%)
Oct 01, 2007 3.839 3.878 3.821 3.852 259,853 +0.02(+0.46%)
Sep 28, 2007 3.821 3.839 3.817 3.834 151,581 +0.02(+0.46%)
Sep 27, 2007 3.782 3.817 3.782 3.817 138,360 +0.02(+0.46%)
Sep 26, 2007 3.790 3.804 3.790 3.799 99,154 -0.00(-0.11%)
Sep 25, 2007 3.804 3.812 3.782 3.804 343,964 -0.00(-0.12%)
Sep 24, 2007 3.821 3.830 3.790 3.808 178,478 -0.02(-0.57%)
Sep 21, 2007 3.830 3.843 3.804 3.830 250,964 +0.03(+0.69%)
Sep 20, 2007 3.808 3.847 3.804 3.804 173,691 -0.05(-1.37%)
Sep 19, 2007 3.839 3.856 3.817 3.856 238,427 -0.00(-0.11%)
Sep 18, 2007 3.865 3.865 3.833 3.861 92,316 +0.00(+0.11%)
Sep 17, 2007 3.883 3.883 3.826 3.856 161,155 +0.03(+0.80%)
Sep 14, 2007 3.839 3.847 3.821 3.826 113,515 -0.01(-0.34%)
Sep 13, 2007 3.900 3.905 3.839 3.839 145,427 -0.05(-1.35%)
Sep 12, 2007 3.940 3.944 3.883 3.891 133,118 -0.07(-1.66%)
Sep 11, 2007 3.966 3.970 3.944 3.957 125,140 +0.00(+0.00%)
Sep 10, 2007 3.944 3.992 3.940 3.957 211,530 +0.02(+0.45%)
Sep 07, 2007 3.874 3.948 3.861 3.940 139,500 +0.05(+1.35%)
Sep 06, 2007 3.869 3.887 3.839 3.887 176,199 +0.03(+0.68%)
Sep 05, 2007 3.861 3.869 3.839 3.861 81,831 +0.01(+0.23%)
Sep 04, 2007 3.812 3.856 3.806 3.852 130,154 +0.04(+0.92%)
Aug 31, 2007 3.856 3.856 3.817 3.817 230,221 -0.00(-0.11%)
Aug 30, 2007 3.773 3.821 3.764 3.821 138,360 +0.04(+0.93%)
Aug 29, 2007 3.733 3.786 3.733 3.786 141,324 +0.05(+1.41%)
Aug 28, 2007 3.773 3.773 3.729 3.733 167,537 -0.02(-0.47%)
Aug 27, 2007 3.733 3.773 3.733 3.751 151,809 +0.00(+0.12%)
Aug 24, 2007 3.738 3.773 3.729 3.747 202,184 -0.01(-0.23%)
Aug 23, 2007 3.760 3.786 3.707 3.755 235,464 -0.01(-0.23%)
Aug 22, 2007 3.795 3.799 3.751 3.764 237,971 -0.01(-0.23%)
Aug 21, 2007 3.703 3.773 3.690 3.773 226,574 +0.02(+0.58%)
Aug 20, 2007 3.738 3.812 3.716 3.751 135,853 +0.04(+1.18%)
Aug 17, 2007 3.641 3.817 3.641 3.707 249,824 +0.08(+2.30%)
Aug 16, 2007 3.646 3.676 3.606 3.624 303,390 -0.06(-1.55%)
Aug 15, 2007 3.742 3.760 3.676 3.681 261,449 -0.08(-2.21%)
Aug 14, 2007 3.786 3.817 3.764 3.764 80,235 -0.04(-0.92%)
Aug 13, 2007 3.790 3.817 3.786 3.799 62,000 -0.01(-0.35%)
Aug 10, 2007 3.830 3.834 3.786 3.812 169,588 -0.02(-0.57%)
Aug 09, 2007 3.874 3.874 3.826 3.834 118,985 -0.04(-1.02%)
Aug 08, 2007 3.843 3.874 3.830 3.874 210,846 +0.01(+0.34%)
Aug 07, 2007 3.834 3.861 3.830 3.861 102,801 +0.00(+0.00%)
Aug 06, 2007 3.839 3.861 3.839 3.861 86,845 -0.02(-0.45%)
Aug 03, 2007 3.883 3.883 3.852 3.878 224,295 +0.03(+0.68%)
Aug 02, 2007 3.808 3.852 3.805 3.852 162,294 +0.04(+0.92%)
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.