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 )

6.080 -0.010 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Feb 29, 2012 4.718 4.718 4.688 4.693 164,349 -0.02(-0.32%)
Feb 28, 2012 4.688 4.718 4.652 4.708 251,447 +0.02(+0.43%)
Feb 27, 2012 4.606 4.688 4.606 4.688 217,002 +0.08(+1.77%)
Feb 24, 2012 4.570 4.606 4.566 4.606 215,859 +0.04(+0.91%)
Feb 23, 2012 4.570 4.581 4.550 4.565 173,895 +0.00(+0.09%)
Feb 22, 2012 4.555 4.576 4.540 4.560 173,452 +0.02(+0.45%)
Feb 21, 2012 4.535 4.591 4.535 4.540 365,584 +0.03(+0.68%)
Feb 17, 2012 4.489 4.530 4.433 4.509 408,934 +0.00(+0.00%)
Feb 16, 2012 4.576 4.586 4.489 4.509 429,780 -0.08(-1.67%)
Feb 15, 2012 4.596 4.601 4.570 4.586 159,818 -0.01(-0.22%)
Feb 14, 2012 4.611 4.619 4.586 4.596 220,839 -0.03(-0.66%)
Feb 13, 2012 4.647 4.662 4.606 4.627 187,502 -0.01(-0.22%)
Feb 10, 2012 4.662 4.662 4.637 4.637 189,629 -0.02(-0.44%)
Feb 09, 2012 4.677 4.677 4.632 4.657 160,300 +0.02(+0.43%)
Feb 08, 2012 4.632 4.642 4.607 4.637 188,269 +0.02(+0.33%)
Feb 07, 2012 4.647 4.652 4.602 4.622 233,407 -0.02(-0.33%)
Feb 06, 2012 4.652 4.652 4.551 4.637 356,542 -0.02(-0.33%)
Feb 03, 2012 4.728 4.728 4.642 4.652 257,775 -0.06(-1.18%)
Feb 02, 2012 4.728 4.734 4.688 4.708 170,461 -0.01(-0.11%)
Feb 01, 2012 4.703 4.739 4.683 4.713 212,110 +0.04(+0.76%)
Jan 31, 2012 4.678 4.678 4.642 4.678 199,182 +0.06(+1.21%)
Jan 30, 2012 4.657 4.683 4.622 4.622 267,629 -0.02(-0.44%)
Jan 27, 2012 4.637 4.642 4.587 4.642 189,670 +0.04(+0.77%)
Jan 26, 2012 4.612 4.627 4.602 4.607 174,660 +0.04(+0.89%)
Jan 25, 2012 4.597 4.607 4.562 4.566 231,147 -0.03(-0.55%)
Jan 24, 2012 4.617 4.626 4.587 4.592 184,557 -0.02(-0.44%)
Jan 23, 2012 4.673 4.673 4.597 4.612 304,699 -0.03(-0.55%)
Jan 20, 2012 4.673 4.673 4.627 4.637 308,645 -0.02(-0.44%)
Jan 19, 2012 4.581 4.663 4.576 4.657 329,496 +0.06(+1.32%)
Jan 18, 2012 4.556 4.607 4.521 4.597 296,301 +0.05(+1.00%)
Jan 17, 2012 4.602 4.612 4.546 4.551 242,858 -0.05(-1.10%)
Jan 13, 2012 4.546 4.602 4.541 4.602 203,251 +0.06(+1.23%)
Jan 12, 2012 4.536 4.556 4.526 4.546 169,853 +0.00(+0.00%)
Jan 11, 2012 4.521 4.561 4.517 4.546 250,123 +0.01(+0.32%)
Jan 10, 2012 4.511 4.536 4.511 4.531 212,110 +0.02(+0.45%)
Jan 09, 2012 4.486 4.526 4.486 4.511 229,339 +0.02(+0.45%)
Jan 06, 2012 4.506 4.506 4.468 4.491 159,640 -0.02(-0.52%)
Jan 05, 2012 4.572 4.572 4.486 4.515 113,233 +0.01(+0.30%)
Jan 04, 2012 4.521 4.521 4.476 4.501 147,089 +0.02(+0.45%)
Dec 30, 2011 4.536 4.536 4.481 4.481 165,546 +0.00(+0.00%)
Dec 29, 2011 4.466 4.486 4.466 4.481 62,991 -0.01(-0.11%)
Dec 28, 2011 4.471 4.491 4.461 4.486 146,326 +0.02(+0.34%)
Dec 27, 2011 4.481 4.506 4.466 4.471 221,689 +0.01(+0.11%)
Dec 23, 2011 4.451 4.476 4.436 4.466 152,145 +0.03(+0.68%)
Dec 21, 2011 4.390 4.451 4.375 4.436 290,624 +0.04(+0.80%)
Dec 20, 2011 4.451 4.451 4.400 4.400 163,408 -0.03(-0.57%)
Dec 19, 2011 4.410 4.431 4.400 4.425 242,074 +0.02(+0.34%)
Dec 16, 2011 4.425 4.425 4.370 4.410 94,498 +0.05(+1.16%)
Dec 15, 2011 4.410 4.431 4.340 4.360 218,001 -0.01(-0.23%)
Dec 14, 2011 4.436 4.436 4.370 4.370 153,994 -0.02(-0.46%)
Dec 13, 2011 4.415 4.415 4.380 4.390 162,299 +0.02(+0.35%)
Dec 12, 2011 4.410 4.410 4.360 4.375 164,185 -0.01(-0.24%)
Dec 09, 2011 4.371 4.396 4.351 4.386 175,026 +0.03(+0.69%)
Dec 08, 2011 4.386 4.411 4.336 4.356 179,337 -0.03(-0.57%)
Dec 07, 2011 4.381 4.391 4.361 4.381 121,749 +0.03(+0.69%)
Dec 06, 2011 4.376 4.391 4.336 4.351 111,686 +0.00(+0.00%)
Dec 05, 2011 4.381 4.381 4.341 4.351 105,455 +0.02(+0.35%)
Dec 02, 2011 4.391 4.396 4.325 4.336 170,609 -0.06(-1.37%)
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.