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 )

6.080 -0.010 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Feb 29, 2008 3.706 3.714 3.662 3.710 251,534 -0.02(-0.59%)
Feb 28, 2008 3.842 3.842 3.728 3.732 232,838 -0.07(-1.85%)
Feb 27, 2008 3.838 3.873 3.802 3.802 241,993 -0.05(-1.37%)
Feb 26, 2008 3.873 3.882 3.838 3.855 185,869 -0.03(-0.68%)
Feb 25, 2008 3.807 3.886 3.794 3.882 244,606 +0.11(+2.80%)
Feb 22, 2008 3.798 3.816 3.745 3.776 172,917 -0.02(-0.58%)
Feb 21, 2008 3.838 3.868 3.776 3.798 254,945 -0.09(-2.27%)
Feb 20, 2008 3.886 3.890 3.807 3.886 270,405 -0.01(-0.23%)
Feb 19, 2008 3.873 3.895 3.824 3.895 170,872 +0.02(+0.57%)
Feb 18, 2008 3.675 3.873 3.657 3.873 0 +0.00(+0.00%)
Feb 15, 2008 3.675 3.873 3.657 3.873 556,926 +0.15(+4.14%)
Feb 14, 2008 3.860 3.860 3.714 3.719 290,226 -0.16(-4.20%)
Feb 13, 2008 3.974 3.978 3.877 3.882 224,638 -0.09(-2.22%)
Feb 12, 2008 3.943 3.978 3.943 3.970 168,793 +0.02(+0.45%)
Feb 11, 2008 3.939 3.961 3.917 3.952 106,795 +0.01(+0.34%)
Feb 08, 2008 3.926 3.939 3.899 3.939 157,968 +0.02(+0.56%)
Feb 07, 2008 3.917 3.948 3.908 3.917 178,470 +0.00(+0.00%)
Feb 06, 2008 3.939 3.939 3.912 3.917 232,745 -0.02(-0.40%)
Feb 05, 2008 3.842 3.943 3.842 3.933 315,414 +0.02(+0.52%)
Feb 04, 2008 3.952 3.952 3.908 3.912 167,918 -0.04(-1.00%)
Feb 01, 2008 3.939 3.961 3.912 3.952 180,302 +0.04(+0.90%)
Jan 31, 2008 3.948 3.948 3.904 3.917 357,253 -0.00(-0.11%)
Jan 30, 2008 3.943 3.943 3.912 3.921 150,981 -0.00(-0.11%)
Jan 29, 2008 3.886 3.926 3.877 3.926 227,365 +0.06(+1.59%)
Jan 28, 2008 3.842 3.873 3.816 3.864 170,286 +0.03(+0.80%)
Jan 25, 2008 3.829 3.860 3.811 3.833 223,338 -0.03(-0.80%)
Jan 24, 2008 3.860 3.864 3.829 3.864 308,306 +0.04(+0.92%)
Jan 23, 2008 3.794 3.838 3.776 3.829 155,957 +0.04(+1.16%)
Jan 22, 2008 3.648 3.807 3.648 3.785 320,158 +0.05(+1.42%)
Jan 21, 2008 3.877 3.877 3.732 3.732 0 +0.00(+0.00%)
Jan 18, 2008 3.877 3.877 3.732 3.732 613,891 -0.12(-3.09%)
Jan 17, 2008 3.873 3.895 3.842 3.851 257,899 -0.03(-0.68%)
Jan 16, 2008 3.864 3.877 3.842 3.877 177,689 +0.01(+0.34%)
Jan 15, 2008 3.842 3.864 3.842 3.864 196,244 +0.03(+0.69%)
Jan 14, 2008 3.838 3.846 3.811 3.838 269,342 +0.00(+0.11%)
Jan 11, 2008 3.816 3.838 3.811 3.833 131,026 +0.04(+0.93%)
Jan 10, 2008 3.820 3.829 3.794 3.798 207,228 -0.02(-0.46%)
Jan 09, 2008 3.816 3.820 3.794 3.816 137,993 +0.01(+0.23%)
Jan 08, 2008 3.820 3.833 3.794 3.807 242,448 -0.01(-0.35%)
Jan 07, 2008 3.816 3.833 3.776 3.820 276,077 +0.03(+0.70%)
Jan 04, 2008 3.728 3.816 3.728 3.794 447,858 +0.07(+1.89%)
Jan 03, 2008 3.688 3.728 3.666 3.723 346,289 +0.06(+1.68%)
Jan 02, 2008 3.626 3.662 3.622 3.662 207,385 +0.04(+1.22%)
Jan 01, 2008 3.635 3.635 3.587 3.618 0 +0.00(+0.00%)
Dec 31, 2007 3.635 3.635 3.587 3.618 409,437 +0.01(+0.37%)
Dec 28, 2007 3.560 3.613 3.547 3.604 466,525 +0.04(+1.11%)
Dec 27, 2007 3.547 3.565 3.534 3.565 337,882 +0.02(+0.50%)
Dec 26, 2007 3.552 3.587 3.538 3.547 432,627 +0.00(+0.00%)
Dec 24, 2007 3.547 3.591 3.547 3.547 254,491 -0.02(-0.49%)
Dec 21, 2007 3.609 3.622 3.552 3.565 412,639 -0.04(-1.22%)
Dec 20, 2007 3.648 3.648 3.578 3.609 477,625 -0.04(-1.09%)
Dec 19, 2007 3.697 3.697 3.604 3.648 408,321 -0.04(-0.96%)
Dec 18, 2007 3.732 3.732 3.666 3.684 182,233 -0.01(-0.36%)
Dec 17, 2007 3.754 3.767 3.688 3.697 309,479 -0.04(-1.18%)
Dec 14, 2007 3.767 3.789 3.741 3.741 234,040 -0.02(-0.47%)
Dec 13, 2007 3.851 3.851 3.754 3.758 189,504 -0.05(-1.27%)
Dec 12, 2007 3.807 3.842 3.780 3.807 217,226 +0.03(+0.82%)
Dec 11, 2007 3.789 3.829 3.776 3.776 239,721 -0.04(-1.15%)
Dec 10, 2007 3.785 3.829 3.780 3.820 232,904 +0.04(+1.05%)
Dec 07, 2007 3.802 3.829 3.780 3.780 221,316 +0.00(+0.12%)
Dec 06, 2007 3.794 3.820 3.776 3.776 222,452 +0.00(+0.00%)
Dec 05, 2007 3.763 3.807 3.763 3.776 220,861 +0.01(+0.35%)
Dec 04, 2007 3.767 3.776 3.723 3.763 281,757 +0.00(+0.12%)
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.