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 )

5.850 +0.010 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
May 30, 2008 3.824 3.829 3.802 3.810 120,509 -0.00(-0.02%)
May 29, 2008 3.824 3.838 3.811 3.811 70,627 -0.02(-0.46%)
May 28, 2008 3.829 3.838 3.802 3.829 86,460 +0.02(+0.46%)
May 27, 2008 3.838 3.838 3.794 3.811 122,958 +0.03(+0.70%)
May 26, 2008 3.829 3.829 3.785 3.785 0 +0.00(+0.00%)
May 23, 2008 3.829 3.829 3.785 3.785 153,700 -0.04(-0.92%)
May 22, 2008 3.829 3.846 3.807 3.820 187,469 +0.00(+0.12%)
May 21, 2008 3.811 3.838 3.802 3.816 227,372 -0.02(-0.42%)
May 20, 2008 3.855 3.855 3.816 3.832 228,868 -0.01(-0.26%)
May 19, 2008 3.851 3.864 3.829 3.842 130,254 -0.00(-0.11%)
May 16, 2008 3.860 3.873 3.842 3.846 158,154 -0.01(-0.23%)
May 15, 2008 3.868 3.877 3.851 3.855 142,854 -0.01(-0.23%)
May 14, 2008 3.895 3.895 3.864 3.864 190,043 +0.00(+0.00%)
May 13, 2008 3.886 3.890 3.860 3.864 76,160 +0.00(+0.00%)
May 12, 2008 3.873 3.882 3.860 3.864 107,447 +0.01(+0.23%)
May 09, 2008 3.860 3.877 3.846 3.855 77,951 -0.03(-0.68%)
May 08, 2008 3.860 3.890 3.860 3.882 134,826 +0.02(+0.46%)
May 07, 2008 3.882 3.891 3.864 3.864 155,975 -0.00(-0.11%)
May 06, 2008 3.873 3.904 3.851 3.868 265,954 -0.01(-0.23%)
May 05, 2008 3.904 3.904 3.868 3.877 142,002 -0.02(-0.56%)
May 02, 2008 3.877 3.899 3.860 3.899 117,698 +0.02(+0.57%)
May 01, 2008 3.846 3.877 3.838 3.877 142,836 +0.02(+0.46%)
Apr 30, 2008 3.838 3.860 3.820 3.860 165,691 +0.04(+1.04%)
Apr 29, 2008 3.798 3.833 3.798 3.820 101,228 +0.02(+0.58%)
Apr 28, 2008 3.829 3.838 3.798 3.798 115,296 -0.03(-0.80%)
Apr 25, 2008 3.833 3.838 3.798 3.829 157,242 -0.01(-0.23%)
Apr 24, 2008 3.811 3.838 3.811 3.838 116,609 +0.03(+0.81%)
Apr 23, 2008 3.802 3.811 3.776 3.807 246,871 +0.02(+0.46%)
Apr 22, 2008 3.767 3.789 3.763 3.789 130,286 +0.03(+0.70%)
Apr 21, 2008 3.758 3.767 3.741 3.763 156,808 +0.01(+0.35%)
Apr 18, 2008 3.754 3.767 3.741 3.750 131,102 -0.01(-0.23%)
Apr 17, 2008 3.758 3.758 3.728 3.758 88,458 +0.02(+0.47%)
Apr 16, 2008 3.754 3.763 3.728 3.741 108,356 +0.02(+0.47%)
Apr 15, 2008 3.728 3.758 3.714 3.723 141,545 -0.01(-0.24%)
Apr 14, 2008 3.763 3.767 3.723 3.732 169,333 +0.00(+0.00%)
Apr 11, 2008 3.741 3.763 3.732 3.732 126,605 -0.01(-0.24%)
Apr 10, 2008 3.750 3.758 3.732 3.741 123,335 +0.00(+0.12%)
Apr 09, 2008 3.750 3.754 3.719 3.736 133,383 -0.00(-0.12%)
Apr 08, 2008 3.789 3.789 3.741 3.741 123,088 -0.06(-1.62%)
Apr 07, 2008 3.780 3.802 3.772 3.802 97,247 +0.04(+0.93%)
Apr 04, 2008 3.763 3.767 3.745 3.767 191,350 +0.01(+0.23%)
Apr 03, 2008 3.723 3.767 3.723 3.758 194,654 +0.02(+0.47%)
Apr 02, 2008 3.763 3.767 3.723 3.741 200,487 +0.00(+0.12%)
Apr 01, 2008 3.763 3.767 3.732 3.736 300,397 -0.01(-0.23%)
Mar 31, 2008 3.763 3.767 3.741 3.745 110,888 +0.01(+0.24%)
Mar 28, 2008 3.758 3.780 3.728 3.736 139,973 -0.02(-0.59%)
Mar 27, 2008 3.798 3.802 3.750 3.758 185,017 -0.01(-0.35%)
Mar 26, 2008 3.763 3.772 3.714 3.772 246,089 +0.02(+0.59%)
Mar 25, 2008 3.683 3.750 3.679 3.750 177,080 +0.07(+2.04%)
Mar 24, 2008 3.705 3.705 3.666 3.675 249,059 +0.00(+0.00%)
Mar 21, 2008 3.653 3.683 3.644 3.675 340,531 +0.00(+0.00%)
Mar 20, 2008 3.653 3.683 3.644 3.675 340,531 +0.02(+0.48%)
Mar 19, 2008 3.670 3.723 3.657 3.657 202,916 -0.04(-0.95%)
Mar 18, 2008 3.688 3.767 3.679 3.692 164,246 +0.01(+0.24%)
Mar 17, 2008 3.754 3.754 3.666 3.683 132,545 -0.05(-1.30%)
Mar 14, 2008 3.785 3.798 3.723 3.732 118,932 -0.04(-1.17%)
Mar 13, 2008 3.816 3.816 3.745 3.776 171,785 -0.01(-0.23%)
Mar 12, 2008 3.838 3.838 3.763 3.785 198,978 -0.01(-0.23%)
Mar 11, 2008 3.842 3.846 3.763 3.794 222,230 -0.05(-1.26%)
Mar 10, 2008 3.868 3.873 3.807 3.842 141,336 -0.02(-0.57%)
Mar 07, 2008 3.838 3.877 3.829 3.864 197,008 +0.05(+1.27%)
Mar 06, 2008 3.895 3.899 3.806 3.816 372,493 -0.08(-2.03%)
Mar 05, 2008 3.846 3.895 3.846 3.895 233,287 +0.09(+2.31%)
Mar 04, 2008 3.811 3.842 3.772 3.807 205,642 -0.02(-0.46%)
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.