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 31, 2023 5.847 5.857 5.823 5.857 115,511 +0.05(+0.83%)
May 30, 2023 5.769 5.857 5.769 5.808 147,289 +0.03(+0.50%)
May 26, 2023 5.808 5.818 5.769 5.779 111,201 +0.01(+0.17%)
May 25, 2023 5.789 5.789 5.731 5.769 131,801 +0.04(+0.68%)
May 24, 2023 5.808 5.808 5.721 5.731 221,616 -0.08(-1.34%)
May 23, 2023 5.818 5.828 5.794 5.808 61,910 +0.00(+0.00%)
May 22, 2023 5.837 5.857 5.798 5.808 118,958 -0.03(-0.50%)
May 19, 2023 5.915 5.915 5.832 5.837 123,891 -0.06(-0.99%)
May 18, 2023 5.915 5.915 5.886 5.895 95,062 -0.01(-0.16%)
May 17, 2023 5.944 5.944 5.895 5.905 75,956 -0.04(-0.65%)
May 16, 2023 5.963 5.968 5.934 5.944 88,128 -0.02(-0.33%)
May 15, 2023 5.963 5.978 5.939 5.963 127,896 +0.01(+0.16%)
May 12, 2023 5.963 5.963 5.904 5.954 125,394 +0.04(+0.66%)
May 11, 2023 5.934 5.944 5.886 5.915 165,052 -0.02(-0.28%)
May 10, 2023 5.941 5.941 5.893 5.931 121,784 +0.03(+0.49%)
May 09, 2023 5.922 5.941 5.902 5.902 186,676 -0.03(-0.49%)
May 08, 2023 5.951 5.989 5.912 5.931 114,380 -0.04(-0.65%)
May 05, 2023 5.970 5.980 5.941 5.970 147,198 +0.01(+0.16%)
May 04, 2023 5.989 6.009 5.931 5.960 137,620 -0.01(-0.16%)
May 03, 2023 5.970 6.018 5.944 5.970 155,454 +0.00(+0.00%)
May 02, 2023 5.970 6.018 5.941 5.970 140,626 +0.00(+0.00%)
May 01, 2023 6.057 6.082 5.970 5.970 135,404 -0.14(-2.22%)
Apr 28, 2023 6.095 6.124 6.047 6.105 114,767 +0.01(+0.16%)
Apr 27, 2023 6.066 6.095 6.038 6.095 70,782 +0.03(+0.48%)
Apr 26, 2023 6.018 6.163 6.009 6.066 143,231 +0.05(+0.80%)
Apr 25, 2023 6.047 6.056 5.960 6.018 174,140 -0.06(-0.95%)
Apr 24, 2023 6.057 6.115 6.018 6.076 90,590 +0.02(+0.32%)
Apr 21, 2023 5.980 6.066 5.970 6.057 87,858 +0.08(+1.29%)
Apr 20, 2023 5.931 6.018 5.931 5.980 118,245 +0.05(+0.81%)
Apr 19, 2023 5.989 6.009 5.922 5.931 169,302 -0.07(-1.13%)
Apr 18, 2023 6.095 6.115 5.980 5.999 106,585 -0.10(-1.58%)
Apr 17, 2023 6.153 6.172 6.076 6.095 32,071 -0.05(-0.79%)
Apr 14, 2023 6.240 6.250 6.134 6.144 112,800 -0.06(-1.04%)
Apr 13, 2023 6.208 6.257 6.160 6.208 231,786 +0.01(+0.16%)
Apr 12, 2023 6.189 6.208 6.151 6.199 102,253 +0.01(+0.16%)
Apr 11, 2023 6.141 6.189 6.112 6.189 91,056 +0.07(+1.10%)
Apr 10, 2023 6.131 6.170 6.103 6.122 86,803 -0.02(-0.31%)
Apr 06, 2023 6.180 6.204 6.117 6.141 113,210 -0.03(-0.47%)
Apr 05, 2023 6.112 6.180 6.103 6.170 194,801 +0.06(+0.94%)
Apr 04, 2023 6.112 6.199 6.074 6.112 222,227 -0.02(-0.31%)
Apr 03, 2023 6.035 6.131 6.016 6.131 315,770 +0.13(+2.08%)
Mar 31, 2023 5.977 6.074 5.967 6.006 252,401 +0.07(+1.13%)
Mar 30, 2023 5.900 5.987 5.891 5.939 213,477 +0.07(+1.15%)
Mar 29, 2023 5.891 5.929 5.852 5.872 138,550 -0.02(-0.33%)
Mar 28, 2023 5.900 5.929 5.852 5.891 231,867 -0.01(-0.16%)
Mar 27, 2023 5.920 5.977 5.872 5.900 104,726 +0.00(+0.00%)
Mar 24, 2023 5.872 5.929 5.872 5.900 126,797 +0.02(+0.33%)
Mar 23, 2023 5.881 5.900 5.843 5.881 113,673 -0.01(-0.16%)
Mar 22, 2023 5.891 5.915 5.852 5.891 151,581 +0.00(+0.00%)
Mar 21, 2023 6.016 6.016 5.843 5.891 159,181 -0.11(-1.77%)
Mar 20, 2023 6.026 6.035 5.968 5.997 77,733 +0.00(+0.00%)
Mar 17, 2023 5.987 6.026 5.968 5.997 70,303 -0.02(-0.32%)
Mar 16, 2023 5.968 6.093 5.958 6.016 71,616 +0.05(+0.81%)
Mar 15, 2023 6.045 6.045 5.929 5.968 107,721 -0.09(-1.54%)
Mar 14, 2023 6.042 6.061 6.004 6.061 140,669 +0.03(+0.48%)
Mar 13, 2023 5.946 6.042 5.898 6.032 127,736 +0.10(+1.62%)
Mar 10, 2023 5.898 5.985 5.896 5.937 56,375 +0.07(+1.14%)
Mar 09, 2023 5.898 5.937 5.869 5.869 145,603 -0.05(-0.81%)
Mar 08, 2023 5.908 5.985 5.908 5.917 147,722 +0.00(+0.00%)
Mar 07, 2023 5.908 5.943 5.898 5.917 89,741 +0.00(+0.00%)
Mar 06, 2023 5.927 5.985 5.898 5.917 145,296 -0.02(-0.32%)
Mar 03, 2023 5.889 5.975 5.889 5.937 125,733 +0.05(+0.81%)
Mar 02, 2023 5.879 5.927 5.865 5.889 89,531 -0.05(-0.81%)
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.