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 )

6.525 -0.045 (-0.68%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Dec 31, 2004 3.236 3.264 3.236 3.256 257,060 +0.00(+0.12%)
Dec 30, 2004 3.240 3.256 3.240 3.252 363,350 +0.02(+0.48%)
Dec 29, 2004 3.229 3.240 3.225 3.236 249,819 +0.00(+0.00%)
Dec 28, 2004 3.244 3.244 3.217 3.236 553,689 +0.01(+0.24%)
Dec 27, 2004 3.240 3.240 3.217 3.229 417,918 -0.01(-0.24%)
Dec 23, 2004 3.240 3.240 3.217 3.236 470,157 -0.00(-0.12%)
Dec 22, 2004 3.221 3.244 3.213 3.240 400,332 +0.02(+0.48%)
Dec 21, 2004 3.229 3.236 3.217 3.225 371,109 -0.02(-0.48%)
Dec 20, 2004 3.225 3.244 3.217 3.240 415,849 +0.01(+0.36%)
Dec 17, 2004 3.225 3.260 3.213 3.229 438,348 +0.00(+0.12%)
Dec 16, 2004 3.229 3.236 3.209 3.225 614,722 -0.02(-0.48%)
Dec 15, 2004 3.252 3.260 3.236 3.240 420,245 -0.02(-0.59%)
Dec 14, 2004 3.271 3.283 3.248 3.260 629,721 -0.02(-0.47%)
Dec 13, 2004 3.229 3.279 3.229 3.275 470,674 +0.02(+0.71%)
Dec 10, 2004 3.267 3.267 3.236 3.252 509,984 -0.03(-1.06%)
Dec 09, 2004 3.275 3.287 3.271 3.287 187,752 +0.02(+0.47%)
Dec 08, 2004 3.271 3.275 3.248 3.271 667,996 +0.02(+0.46%)
Dec 07, 2004 3.267 3.279 3.256 3.256 479,209 -0.01(-0.34%)
Dec 06, 2004 3.287 3.287 3.260 3.267 482,571 -0.02(-0.47%)
Dec 03, 2004 3.291 3.310 3.283 3.283 373,695 +0.00(+0.00%)
Dec 02, 2004 3.283 3.283 3.256 3.283 330,506 -0.02(-0.47%)
Dec 01, 2004 3.279 3.302 3.275 3.298 265,595 +0.02(+0.59%)
Nov 30, 2004 3.306 3.322 3.271 3.279 416,624 -0.01(-0.35%)
Nov 29, 2004 3.318 3.318 3.291 3.291 317,834 -0.03(-1.05%)
Nov 26, 2004 3.314 3.325 3.310 3.325 203,528 +0.02(+0.58%)
Nov 24, 2004 3.306 3.306 3.295 3.306 307,490 +0.00(+0.00%)
Nov 23, 2004 3.306 3.306 3.287 3.306 212,838 +0.02(+0.47%)
Nov 22, 2004 3.310 3.314 3.283 3.291 639,031 -0.00(-0.12%)
Nov 19, 2004 3.341 3.341 3.287 3.295 395,418 -0.04(-1.27%)
Nov 18, 2004 3.345 3.348 3.314 3.337 369,040 -0.01(-0.23%)
Nov 17, 2004 3.325 3.345 3.310 3.345 252,147 +0.02(+0.70%)
Nov 16, 2004 3.325 3.325 3.295 3.322 280,336 +0.00(+0.12%)
Nov 15, 2004 3.306 3.333 3.306 3.318 213,355 +0.00(+0.00%)
Nov 12, 2004 3.314 3.325 3.310 3.318 204,562 +0.01(+0.23%)
Nov 11, 2004 3.306 3.325 3.302 3.310 278,525 +0.00(+0.12%)
Nov 10, 2004 3.314 3.325 3.291 3.306 375,764 -0.02(-0.58%)
Nov 09, 2004 3.314 3.325 3.287 3.325 351,195 +0.00(+0.00%)
Nov 08, 2004 3.391 3.411 3.306 3.325 497,312 -0.08(-2.38%)
Nov 05, 2004 3.445 3.453 3.387 3.407 267,405 -0.05(-1.45%)
Nov 04, 2004 3.453 3.480 3.453 3.457 176,373 -0.00(-0.11%)
Nov 03, 2004 3.461 3.476 3.441 3.461 186,976 +0.00(+0.11%)
Nov 02, 2004 3.449 3.461 3.441 3.457 101,376 +0.01(+0.22%)
Nov 01, 2004 3.469 3.469 3.422 3.449 162,925 +0.01(+0.22%)
Oct 29, 2004 3.457 3.457 3.434 3.441 99,565 -0.01(-0.22%)
Oct 28, 2004 3.438 3.449 3.418 3.449 204,821 +0.03(+0.79%)
Oct 27, 2004 3.407 3.441 3.407 3.422 334,386 +0.02(+0.45%)
Oct 26, 2004 3.411 3.411 3.395 3.407 273,353 +0.00(+0.11%)
Oct 25, 2004 3.403 3.407 3.387 3.403 224,217 +0.01(+0.34%)
Oct 22, 2004 3.422 3.426 3.391 3.391 290,939 -0.03(-0.79%)
Oct 21, 2004 3.434 3.441 3.414 3.418 122,065 -0.01(-0.34%)
Oct 20, 2004 3.430 3.441 3.414 3.430 138,616 +0.01(+0.23%)
Oct 19, 2004 3.434 3.438 3.411 3.422 305,162 -0.00(-0.11%)
Oct 18, 2004 3.453 3.453 3.411 3.426 231,199 -0.02(-0.56%)
Oct 15, 2004 3.438 3.445 3.426 3.445 192,407 +0.00(+0.11%)
Oct 14, 2004 3.441 3.457 3.434 3.441 146,374 +0.00(+0.00%)
Oct 13, 2004 3.441 3.457 3.430 3.441 167,063 +0.00(+0.00%)
Oct 12, 2004 3.457 3.469 3.426 3.441 356,109 +0.00(+0.11%)
Oct 11, 2004 3.445 3.449 3.426 3.438 131,116 -0.00(-0.11%)
Oct 08, 2004 3.434 3.445 3.426 3.441 177,666 +0.01(+0.23%)
Oct 07, 2004 3.449 3.465 3.434 3.434 62,842 +0.00(+0.00%)
Oct 06, 2004 3.441 3.445 3.430 3.434 110,427 +0.02(+0.45%)
Oct 05, 2004 3.453 3.453 3.418 3.418 208,700 +0.00(+0.11%)
Oct 04, 2004 3.414 3.430 3.399 3.414 186,201 -0.01(-0.34%)
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.