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, 2011 4.252 4.252 4.192 4.212 158,766 +0.02(+0.47%)
Sep 29, 2011 4.172 4.217 4.172 4.192 104,177 +0.00(+0.12%)
Sep 28, 2011 4.197 4.232 4.177 4.187 158,548 -0.02(-0.47%)
Sep 27, 2011 4.187 4.212 4.153 4.207 179,221 +0.05(+1.31%)
Sep 26, 2011 4.128 4.157 4.118 4.153 135,116 +0.01(+0.36%)
Sep 23, 2011 4.143 4.153 4.108 4.138 161,803 +0.01(+0.36%)
Sep 22, 2011 4.128 4.143 4.093 4.123 169,476 -0.01(-0.36%)
Sep 21, 2011 4.153 4.153 4.103 4.138 129,928 -0.00(-0.12%)
Sep 20, 2011 4.123 4.143 4.108 4.143 160,772 +0.03(+0.84%)
Sep 19, 2011 4.078 4.113 4.063 4.108 177,023 +0.03(+0.85%)
Sep 16, 2011 4.053 4.088 4.053 4.073 59,070 +0.02(+0.61%)
Sep 15, 2011 4.063 4.063 4.039 4.048 140,777 -0.01(-0.24%)
Sep 14, 2011 4.088 4.103 4.053 4.058 157,634 -0.03(-0.74%)
Sep 13, 2011 4.069 4.089 4.064 4.089 188,448 +0.04(+1.10%)
Sep 12, 2011 4.039 4.074 4.039 4.044 179,085 -0.01(-0.24%)
Sep 09, 2011 4.054 4.074 4.049 4.054 217,315 -0.01(-0.36%)
Sep 08, 2011 4.064 4.084 4.059 4.069 119,782 +0.00(+0.12%)
Sep 07, 2011 4.054 4.064 4.034 4.064 155,679 +0.05(+1.23%)
Sep 06, 2011 4.039 4.054 4.015 4.015 134,798 -0.03(-0.73%)
Sep 02, 2011 4.029 4.069 4.020 4.044 242,833 -0.03(-0.73%)
Sep 01, 2011 4.084 4.089 4.059 4.074 144,183 +0.00(+0.12%)
Aug 31, 2011 4.064 4.079 4.039 4.069 166,103 +0.03(+0.73%)
Aug 30, 2011 3.995 4.039 3.990 4.039 107,579 +0.02(+0.61%)
Aug 29, 2011 4.010 4.015 3.956 4.015 123,720 +0.03(+0.87%)
Aug 26, 2011 3.956 4.005 3.956 3.980 123,012 +0.02(+0.50%)
Aug 25, 2011 3.970 3.985 3.946 3.961 130,910 -0.00(-0.12%)
Aug 24, 2011 4.010 4.025 3.965 3.965 84,739 -0.06(-1.47%)
Aug 23, 2011 3.970 4.029 3.970 4.025 204,406 +0.04(+1.11%)
Aug 22, 2011 3.921 3.980 3.911 3.980 164,077 +0.08(+2.02%)
Aug 19, 2011 3.906 3.926 3.877 3.901 188,486 -0.01(-0.38%)
Aug 18, 2011 3.921 3.951 3.901 3.916 132,463 -0.02(-0.63%)
Aug 17, 2011 3.941 3.956 3.931 3.941 210,254 +0.01(+0.25%)
Aug 16, 2011 3.911 3.961 3.911 3.931 269,564 -0.03(-0.87%)
Aug 15, 2011 3.951 3.975 3.951 3.965 96,002 +0.02(+0.62%)
Aug 12, 2011 3.916 3.965 3.916 3.941 116,081 +0.01(+0.38%)
Aug 11, 2011 3.926 3.964 3.916 3.926 160,898 -0.02(-0.46%)
Aug 10, 2011 3.803 4.000 3.803 3.944 206,203 +0.07(+1.86%)
Aug 09, 2011 3.897 3.902 3.691 3.872 414,831 +0.12(+3.26%)
Aug 08, 2011 3.897 3.897 3.745 3.750 462,900 -0.19(-4.73%)
Aug 05, 2011 3.956 3.985 3.882 3.936 247,439 -0.03(-0.74%)
Aug 04, 2011 3.985 4.039 3.960 3.965 325,950 -0.04(-1.10%)
Aug 03, 2011 3.970 4.014 3.970 4.009 206,618 +0.03(+0.86%)
Aug 02, 2011 3.946 3.985 3.946 3.975 130,115 +0.02(+0.49%)
Aug 01, 2011 3.921 3.960 3.916 3.956 193,393 +0.06(+1.64%)
Jul 29, 2011 3.912 3.912 3.858 3.892 240,865 -0.01(-0.25%)
Jul 28, 2011 3.892 3.926 3.882 3.902 202,808 -0.00(-0.13%)
Jul 27, 2011 3.926 3.926 3.897 3.907 313,389 -0.02(-0.62%)
Jul 26, 2011 3.956 3.965 3.931 3.931 185,801 -0.02(-0.62%)
Jul 25, 2011 3.926 3.966 3.921 3.956 210,869 -0.00(-0.12%)
Jul 22, 2011 3.961 3.961 3.951 3.960 303,635 -0.01(-0.25%)
Jul 21, 2011 3.975 4.000 3.970 3.970 136,157 -0.00(-0.12%)
Jul 20, 2011 3.965 3.990 3.956 3.975 121,791 +0.00(+0.12%)
Jul 19, 2011 3.926 3.985 3.926 3.970 184,026 +0.04(+1.12%)
Jul 18, 2011 3.941 3.951 3.926 3.926 199,895 -0.02(-0.50%)
Jul 15, 2011 3.975 3.980 3.941 3.946 298,680 -0.03(-0.74%)
Jul 14, 2011 4.053 4.053 3.975 3.975 286,397 -0.08(-1.94%)
Jul 13, 2011 4.025 4.059 4.020 4.054 225,074 +0.03(+0.73%)
Jul 12, 2011 4.035 4.039 4.020 4.025 85,020 +0.00(+0.12%)
Jul 11, 2011 4.035 4.053 4.010 4.020 118,536 -0.02(-0.47%)
Jul 08, 2011 4.035 4.049 4.030 4.039 73,990 -0.00(-0.01%)
Jul 07, 2011 4.035 4.049 4.020 4.039 203,799 +0.01(+0.28%)
Jul 06, 2011 4.039 4.064 4.020 4.028 161,172 -0.01(-0.15%)
Jul 05, 2011 4.010 4.049 4.000 4.035 172,165 +0.01(+0.24%)
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.