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, 2009 3.499 3.499 3.472 3.481 255,338 +0.00(+0.13%)
Sep 29, 2009 3.494 3.503 3.477 3.477 148,783 -0.02(-0.50%)
Sep 28, 2009 3.485 3.503 3.481 3.494 186,087 +0.02(+0.51%)
Sep 25, 2009 3.481 3.489 3.463 3.477 220,587 +0.00(+0.00%)
Sep 24, 2009 3.494 3.512 3.477 3.477 216,379 -0.03(-0.75%)
Sep 23, 2009 3.481 3.503 3.481 3.503 194,899 +0.00(+0.13%)
Sep 22, 2009 3.485 3.503 3.481 3.499 177,464 +0.01(+0.38%)
Sep 21, 2009 3.503 3.503 3.472 3.485 244,678 -0.00(-0.13%)
Sep 18, 2009 3.477 3.503 3.472 3.490 205,786 -0.00(-0.13%)
Sep 17, 2009 3.499 3.512 3.485 3.494 205,129 -0.01(-0.38%)
Sep 16, 2009 3.516 3.516 3.503 3.507 258,260 -0.01(-0.25%)
Sep 15, 2009 3.490 3.534 3.490 3.516 175,312 +0.01(+0.25%)
Sep 14, 2009 3.516 3.516 3.472 3.507 241,929 +0.00(+0.00%)
Sep 11, 2009 3.472 3.538 3.455 3.507 342,430 +0.04(+1.27%)
Sep 10, 2009 3.472 3.477 3.459 3.463 114,276 -0.03(-0.76%)
Sep 09, 2009 3.503 3.534 3.463 3.490 320,291 -0.06(-1.61%)
Sep 08, 2009 3.543 3.556 3.522 3.547 178,875 +0.01(+0.37%)
Sep 04, 2009 3.472 3.538 3.455 3.534 149,833 +0.07(+2.03%)
Sep 03, 2009 3.450 3.472 3.437 3.463 138,053 +0.01(+0.42%)
Sep 02, 2009 3.428 3.455 3.402 3.449 191,766 +0.04(+1.12%)
Sep 01, 2009 3.389 3.411 3.371 3.411 129,041 +0.03(+0.78%)
Aug 31, 2009 3.389 3.389 3.358 3.384 102,948 +0.02(+0.54%)
Aug 28, 2009 3.345 3.367 3.342 3.366 192,404 +0.02(+0.64%)
Aug 27, 2009 3.323 3.349 3.318 3.345 160,215 +0.03(+0.80%)
Aug 26, 2009 3.345 3.358 3.318 3.318 210,671 -0.02(-0.53%)
Aug 25, 2009 3.314 3.336 3.305 3.336 159,347 +0.03(+0.93%)
Aug 24, 2009 3.296 3.314 3.293 3.305 213,907 +0.01(+0.27%)
Aug 21, 2009 3.287 3.301 3.270 3.296 154,638 +0.01(+0.40%)
Aug 20, 2009 3.252 3.292 3.252 3.283 102,057 +0.01(+0.27%)
Aug 19, 2009 3.252 3.274 3.248 3.274 141,993 +0.02(+0.68%)
Aug 18, 2009 3.261 3.265 3.235 3.252 116,066 +0.00(+0.00%)
Aug 17, 2009 3.239 3.257 3.226 3.252 121,263 -0.00(-0.14%)
Aug 14, 2009 3.296 3.296 3.226 3.257 188,268 -0.00(-0.13%)
Aug 13, 2009 3.221 3.261 3.213 3.261 193,604 +0.04(+1.23%)
Aug 12, 2009 3.217 3.257 3.217 3.221 132,670 -0.02(-0.68%)
Aug 11, 2009 3.274 3.274 3.235 3.243 130,693 -0.04(-1.07%)
Aug 10, 2009 3.279 3.279 3.248 3.279 187,998 +0.01(+0.40%)
Aug 07, 2009 3.270 3.274 3.248 3.265 248,852 +0.00(+0.13%)
Aug 06, 2009 3.199 3.274 3.023 3.261 209,489 +0.02(+0.54%)
Aug 05, 2009 3.217 3.257 3.217 3.243 181,090 +0.02(+0.68%)
Aug 04, 2009 3.252 3.270 3.217 3.221 191,554 -0.04(-1.08%)
Aug 03, 2009 3.239 3.261 3.226 3.257 219,640 +0.03(+0.82%)
Jul 31, 2009 3.279 3.279 3.221 3.230 139,762 +0.00(+0.14%)
Jul 30, 2009 3.230 3.252 3.208 3.226 220,310 -0.00(-0.14%)
Jul 29, 2009 3.094 3.230 3.094 3.230 197,837 +0.04(+1.10%)
Jul 28, 2009 3.208 3.217 3.191 3.195 93,923 -0.02(-0.55%)
Jul 27, 2009 3.199 3.213 3.177 3.213 148,710 -0.00(-0.14%)
Jul 24, 2009 3.155 3.217 3.155 3.217 2,045 +0.07(+2.09%)
Jul 23, 2009 3.160 3.173 3.138 3.151 184,356 +0.01(+0.28%)
Jul 22, 2009 3.133 3.169 3.125 3.142 192,209 -0.02(-0.70%)
Jul 21, 2009 3.138 3.177 3.138 3.164 95,904 +0.03(+0.84%)
Jul 20, 2009 3.133 3.142 3.129 3.138 117,909 +0.01(+0.42%)
Jul 17, 2009 3.111 3.138 3.107 3.125 76,415 +0.00(+0.00%)
Jul 16, 2009 3.120 3.132 3.116 3.125 122,756 +0.00(+0.14%)
Jul 15, 2009 3.103 3.125 3.089 3.120 180,972 +0.01(+0.42%)
Jul 14, 2009 3.076 3.107 3.072 3.107 175,628 +0.03(+0.86%)
Jul 13, 2009 3.076 3.089 3.063 3.081 148,946 +0.01(+0.29%)
Jul 10, 2009 3.103 3.103 3.067 3.072 144,574 -0.03(-0.85%)
Jul 09, 2009 3.107 3.116 3.081 3.098 182,376 -0.02(-0.56%)
Jul 08, 2009 3.076 3.116 3.076 3.116 124,565 +0.04(+1.14%)
Jul 07, 2009 3.094 3.094 3.067 3.081 112,044 -0.01(-0.28%)
Jul 06, 2009 3.072 3.098 3.067 3.089 104,693 -0.01(-0.29%)
Jul 02, 2009 3.081 3.103 3.063 3.098 92,943 -0.01(-0.28%)
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.