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 (%)
Sep 30, 2008 2.953 2.975 2.918 2.975 217,347 +0.09(+3.21%)
Sep 29, 2008 3.041 3.063 2.883 2.883 516,659 -0.20(-6.43%)
Sep 26, 2008 3.050 3.133 2.997 3.081 0 -0.05(-1.69%)
Sep 25, 2008 3.204 3.204 3.098 3.133 336,577 +0.04(+1.14%)
Sep 24, 2008 3.160 3.164 3.059 3.098 260,166 -0.03(-0.98%)
Sep 23, 2008 3.169 3.169 2.988 3.129 279,606 -0.06(-1.93%)
Sep 22, 2008 3.358 3.367 3.173 3.191 249,050 -0.16(-4.73%)
Sep 19, 2008 3.208 3.349 3.208 3.349 0 +0.29(+9.50%)
Sep 18, 2008 3.283 3.318 2.922 3.059 456,713 -0.24(-7.33%)
Sep 17, 2008 3.384 3.384 3.257 3.301 232,415 -0.08(-2.34%)
Sep 16, 2008 3.411 3.411 3.309 3.380 380,739 -0.01(-0.26%)
Sep 15, 2008 3.411 3.419 3.389 3.389 179,163 -0.03(-0.77%)
Sep 12, 2008 3.455 3.459 3.415 3.415 0 -0.03(-0.77%)
Sep 11, 2008 3.512 3.512 3.441 3.441 174,612 -0.07(-1.88%)
Sep 10, 2008 3.547 3.551 3.499 3.507 243,976 -0.03(-0.75%)
Sep 09, 2008 3.565 3.565 3.534 3.534 224,637 -0.04(-0.99%)
Sep 08, 2008 3.569 3.578 3.560 3.569 117,573 +0.00(+0.00%)
Sep 05, 2008 3.534 3.582 3.525 3.569 0 +0.03(+0.87%)
Sep 04, 2008 3.556 3.556 3.525 3.538 209,814 -0.02(-0.62%)
Sep 03, 2008 3.560 3.565 3.551 3.560 121,217 -0.02(-0.61%)
Sep 02, 2008 3.565 3.587 3.560 3.582 180,822 +0.02(+0.62%)
Aug 29, 2008 3.547 3.560 3.523 3.560 0 +0.03(+0.75%)
Aug 28, 2008 3.507 3.534 3.507 3.534 147,544 +0.03(+0.75%)
Aug 27, 2008 3.494 3.512 3.477 3.507 157,506 -0.00(-0.13%)
Aug 26, 2008 3.481 3.512 3.481 3.512 98,081 +0.03(+0.76%)
Aug 25, 2008 3.485 3.494 3.468 3.485 90,185 +0.01(+0.38%)
Aug 22, 2008 3.499 3.499 3.455 3.472 0 -0.02(-0.50%)
Aug 21, 2008 3.499 3.503 3.481 3.490 69,002 -0.01(-0.25%)
Aug 20, 2008 3.490 3.507 3.477 3.499 118,845 +0.00(+0.13%)
Aug 19, 2008 3.512 3.516 3.477 3.494 183,915 -0.02(-0.50%)
Aug 18, 2008 3.507 3.516 3.494 3.512 80,314 +0.00(+0.00%)
Aug 15, 2008 3.507 3.516 3.494 3.512 0 +0.01(+0.38%)
Aug 14, 2008 3.485 3.507 3.481 3.499 143,922 -0.01(-0.25%)
Aug 13, 2008 3.490 3.507 3.486 3.507 134,694 +0.03(+0.89%)
Aug 12, 2008 3.490 3.503 3.477 3.477 125,433 -0.02(-0.63%)
Aug 11, 2008 3.534 3.534 3.499 3.499 79,425 -0.05(-1.34%)
Aug 08, 2008 3.459 3.551 3.459 3.546 377,003 +0.07(+2.00%)
Aug 07, 2008 3.534 3.534 3.477 3.477 149,869 -0.02(-0.63%)
Aug 06, 2008 3.525 3.525 3.494 3.499 117,039 -0.02(-0.50%)
Aug 05, 2008 3.516 3.525 3.512 3.516 109,617 +0.00(+0.13%)
Aug 04, 2008 3.521 3.525 3.512 3.512 64,919 +0.00(+0.00%)
Aug 01, 2008 3.529 3.529 3.512 3.512 134,735 -0.00(-0.13%)
Jul 31, 2008 3.521 3.534 3.512 3.516 116,230 -0.00(-0.13%)
Jul 30, 2008 3.507 3.521 3.507 3.521 159,351 +0.00(+0.00%)
Jul 29, 2008 3.521 3.524 3.503 3.521 67,948 +0.00(+0.00%)
Jul 28, 2008 3.516 3.525 3.503 3.521 165,566 +0.00(+0.13%)
Jul 25, 2008 3.503 3.516 3.494 3.516 112,190 +0.02(+0.50%)
Jul 24, 2008 3.512 3.521 3.494 3.499 192,534 -0.01(-0.25%)
Jul 23, 2008 3.521 3.521 3.494 3.507 119,416 +0.00(+0.00%)
Jul 22, 2008 3.485 3.516 3.468 3.507 207,244 +0.01(+0.25%)
Jul 21, 2008 3.485 3.507 3.481 3.499 159,931 +0.00(+0.13%)
Jul 18, 2008 3.499 3.512 3.477 3.494 113,801 +0.01(+0.38%)
Jul 17, 2008 3.481 3.507 3.481 3.481 135,001 +0.01(+0.38%)
Jul 16, 2008 3.477 3.494 3.455 3.468 180,443 -0.01(-0.25%)
Jul 15, 2008 3.507 3.507 3.433 3.477 343,421 -0.03(-0.75%)
Jul 14, 2008 3.547 3.556 3.503 3.503 151,880 -0.04(-1.24%)
Jul 11, 2008 3.538 3.565 3.538 3.547 108,027 -0.00(-0.13%)
Jul 10, 2008 3.578 3.587 3.547 3.552 146,931 -0.04(-1.22%)
Jul 09, 2008 3.569 3.595 3.565 3.595 119,250 +0.02(+0.49%)
Jul 08, 2008 3.587 3.587 3.565 3.578 138,676 -0.01(-0.25%)
Jul 07, 2008 3.573 3.600 3.569 3.587 131,763 +0.00(+0.00%)
Jul 04, 2008 3.578 3.595 3.565 3.587 93,057 +0.00(+0.00%)
Jul 03, 2008 3.578 3.595 3.565 3.587 93,057 -0.01(-0.18%)
Jul 02, 2008 3.573 3.595 3.556 3.593 171,249 +0.02(+0.68%)
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.