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 )

6.020 +0.050 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Nov 30, 2009 3.516 3.525 3.490 3.516 327,588 +0.01(+0.38%)
Nov 27, 2009 3.468 3.516 3.446 3.503 190,795 +0.01(+0.38%)
Nov 25, 2009 3.472 3.490 3.446 3.490 202,618 +0.04(+1.02%)
Nov 24, 2009 3.472 3.472 3.446 3.455 213,602 -0.01(-0.25%)
Nov 23, 2009 3.437 3.468 3.397 3.463 217,702 +0.04(+1.29%)
Nov 20, 2009 3.397 3.419 3.371 3.419 210,791 +0.00(+0.13%)
Nov 19, 2009 3.406 3.415 3.389 3.415 207,467 -0.01(-0.26%)
Nov 18, 2009 3.424 3.424 3.393 3.424 198,601 +0.00(+0.13%)
Nov 17, 2009 3.415 3.428 3.402 3.419 289,661 +0.00(+0.13%)
Nov 16, 2009 3.375 3.419 3.362 3.415 497,555 +0.05(+1.57%)
Nov 13, 2009 3.349 3.371 3.349 3.362 141,864 +0.01(+0.39%)
Nov 12, 2009 3.384 3.389 3.331 3.349 203,822 -0.05(-1.42%)
Nov 11, 2009 3.424 3.446 3.393 3.397 283,135 -0.02(-0.64%)
Nov 10, 2009 3.384 3.437 3.384 3.419 235,078 +0.00(+0.13%)
Nov 09, 2009 3.380 3.424 3.362 3.415 370,738 +0.06(+1.84%)
Nov 06, 2009 3.358 3.371 3.353 3.353 152,573 -0.01(-0.26%)
Nov 05, 2009 3.353 3.380 3.336 3.362 257,210 -0.00(-0.13%)
Nov 04, 2009 3.371 3.375 3.340 3.367 171,649 +0.01(+0.39%)
Nov 03, 2009 3.349 3.371 3.345 3.353 110,792 +0.01(+0.26%)
Nov 02, 2009 3.331 3.367 3.270 3.345 177,695 +0.04(+1.06%)
Oct 30, 2009 3.472 3.472 3.301 3.309 286,034 -0.03(-0.79%)
Oct 29, 2009 3.336 3.362 3.331 3.336 199,564 +0.00(+0.13%)
Oct 28, 2009 3.362 3.364 3.331 3.331 158,492 -0.03(-0.79%)
Oct 27, 2009 3.345 3.362 3.345 3.358 139,050 -0.01(-0.26%)
Oct 26, 2009 3.353 3.367 3.340 3.367 156,438 +0.00(+0.00%)
Oct 23, 2009 3.358 3.371 3.345 3.367 105,995 +0.03(+0.92%)
Oct 22, 2009 3.345 3.356 3.323 3.336 162,087 -0.00(-0.13%)
Oct 21, 2009 3.349 3.380 3.336 3.340 163,164 -0.02(-0.65%)
Oct 20, 2009 3.353 3.375 3.340 3.362 272,628 +0.02(+0.53%)
Oct 19, 2009 3.323 3.371 3.323 3.345 256,349 +0.01(+0.40%)
Oct 16, 2009 3.261 3.336 3.261 3.331 144,297 +0.07(+2.30%)
Oct 15, 2009 3.309 3.309 3.173 3.257 736,149 -0.05(-1.46%)
Oct 14, 2009 3.415 3.419 3.305 3.305 506,163 -0.13(-3.84%)
Oct 13, 2009 3.375 3.441 3.375 3.437 185,271 +0.07(+2.09%)
Oct 12, 2009 3.443 3.459 3.309 3.367 468,859 -0.10(-2.92%)
Oct 09, 2009 3.547 3.551 3.459 3.468 257,508 -0.09(-2.60%)
Oct 08, 2009 3.578 3.578 3.551 3.560 141,368 -0.00(-0.12%)
Oct 07, 2009 3.565 3.569 3.556 3.565 113,149 -0.00(-0.12%)
Oct 06, 2009 3.551 3.569 3.531 3.569 154,691 +0.03(+0.75%)
Oct 05, 2009 3.512 3.543 3.481 3.543 326,020 +0.04(+1.13%)
Oct 02, 2009 3.485 3.507 3.485 3.503 207,038 +0.02(+0.50%)
Oct 01, 2009 3.490 3.499 3.481 3.485 281,546 +0.00(+0.13%)
Sep 30, 2009 3.499 3.499 3.472 3.481 255,338 +0.00(+0.13%)
Sep 29, 2009 3.494 3.503 3.477 3.477 148,783 -0.02(-0.50%)
Sep 28, 2009 3.485 3.503 3.481 3.494 186,087 +0.02(+0.51%)
Sep 25, 2009 3.481 3.489 3.463 3.477 220,587 +0.00(+0.00%)
Sep 24, 2009 3.494 3.512 3.477 3.477 216,379 -0.03(-0.75%)
Sep 23, 2009 3.481 3.503 3.481 3.503 194,899 +0.00(+0.13%)
Sep 22, 2009 3.485 3.503 3.481 3.499 177,464 +0.01(+0.38%)
Sep 21, 2009 3.503 3.503 3.472 3.485 244,678 -0.00(-0.13%)
Sep 18, 2009 3.477 3.503 3.472 3.490 205,786 -0.00(-0.13%)
Sep 17, 2009 3.499 3.512 3.485 3.494 205,129 -0.01(-0.38%)
Sep 16, 2009 3.516 3.516 3.503 3.507 258,260 -0.01(-0.25%)
Sep 15, 2009 3.490 3.534 3.490 3.516 175,312 +0.01(+0.25%)
Sep 14, 2009 3.516 3.516 3.472 3.507 241,929 +0.00(+0.00%)
Sep 11, 2009 3.472 3.538 3.455 3.507 342,430 +0.04(+1.27%)
Sep 10, 2009 3.472 3.477 3.459 3.463 114,276 -0.03(-0.76%)
Sep 09, 2009 3.503 3.534 3.463 3.490 320,291 -0.06(-1.61%)
Sep 08, 2009 3.543 3.556 3.522 3.547 178,875 +0.01(+0.37%)
Sep 04, 2009 3.472 3.538 3.455 3.534 149,833 +0.07(+2.03%)
Sep 03, 2009 3.450 3.472 3.437 3.463 138,053 +0.01(+0.42%)
Sep 02, 2009 3.428 3.455 3.402 3.449 191,766 +0.04(+1.12%)
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.