Skip to main content

BNY Mellon Strategic Municipals, Inc. - Common Stock (NY: LEO )

6.060 -0.000 (-0.00%)
Streaming Delayed Price Updated: 11:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 3.787 3.792 3.765 3.787 181,539 +0.04(+0.96%)
May 27, 2010 3.760 3.765 3.742 3.751 184,181 +0.01(+0.36%)
May 26, 2010 3.774 3.778 3.733 3.738 179,724 -0.03(-0.72%)
May 25, 2010 3.715 3.765 3.630 3.765 2,702 -0.02(-0.59%)
May 24, 2010 3.814 3.819 3.778 3.787 121,886 -0.02(-0.59%)
May 21, 2010 3.729 3.823 3.675 3.810 284,068 -0.01(-0.35%)
May 20, 2010 3.796 3.823 3.760 3.823 205,896 -0.02(-0.47%)
May 19, 2010 3.837 3.850 3.828 3.841 124,024 -0.01(-0.23%)
May 18, 2010 3.846 3.850 3.823 3.850 735 +0.02(+0.59%)
May 17, 2010 3.837 3.841 3.808 3.828 206,218 -0.02(-0.58%)
May 14, 2010 3.850 3.855 3.837 3.850 117,946 -0.01(-0.35%)
May 13, 2010 3.846 3.864 3.837 3.864 123,327 +0.02(+0.59%)
May 12, 2010 3.859 3.859 3.828 3.841 159,697 +0.02(+0.46%)
May 11, 2010 3.810 3.824 3.796 3.824 2,233 +0.04(+1.06%)
May 10, 2010 3.797 3.806 3.784 3.784 173,121 +0.00(+0.12%)
May 07, 2010 3.725 3.815 3.698 3.779 247,503 +0.04(+1.20%)
May 06, 2010 3.815 3.815 3.689 3.734 273,285 -0.07(-1.77%)
May 05, 2010 3.815 3.828 3.797 3.801 239,492 -0.04(-1.05%)
May 04, 2010 3.806 3.842 3.801 3.842 120,704 +0.03(+0.73%)
May 03, 2010 3.792 3.837 3.792 3.814 248,669 +0.02(+0.56%)
Apr 30, 2010 3.855 3.855 3.792 3.792 151,746 -0.03(-0.70%)
Apr 29, 2010 3.815 3.837 3.810 3.819 159,980 +0.00(+0.02%)
Apr 28, 2010 3.810 3.828 3.806 3.819 144,480 +0.02(+0.45%)
Apr 27, 2010 3.815 3.828 3.801 3.801 165,054 -0.01(-0.35%)
Apr 26, 2010 3.819 3.824 3.806 3.815 156,864 +0.01(+0.24%)
Apr 23, 2010 3.815 3.824 3.806 3.806 121,472 -0.02(-0.50%)
Apr 22, 2010 3.810 3.837 3.806 3.825 173,295 +0.00(+0.03%)
Apr 21, 2010 3.810 3.828 3.806 3.824 1,074 +0.02(+0.59%)
Apr 20, 2010 3.792 3.809 3.792 3.801 714 +0.02(+0.47%)
Apr 19, 2010 3.806 3.815 3.784 3.784 136,067 -0.04(-0.94%)
Apr 16, 2010 3.792 3.824 3.792 3.819 111,438 -0.00(-0.12%)
Apr 15, 2010 3.810 3.824 3.810 3.824 115,400 +0.01(+0.35%)
Apr 14, 2010 3.828 3.842 3.810 3.810 217,389 -0.03(-0.70%)
Apr 13, 2010 3.819 3.869 3.819 3.837 206,979 +0.03(+0.69%)
Apr 12, 2010 3.824 3.846 3.811 3.811 162,035 -0.01(-0.35%)
Apr 09, 2010 3.829 3.829 3.820 3.824 139,387 -0.00(-0.12%)
Apr 08, 2010 3.793 3.829 3.780 3.829 198,433 +0.03(+0.82%)
Apr 07, 2010 3.815 3.824 3.793 3.797 171,624 -0.01(-0.35%)
Apr 06, 2010 3.824 3.824 3.797 3.811 149,510 -0.01(-0.23%)
Apr 05, 2010 3.815 3.820 3.806 3.820 124,070 +0.01(+0.35%)
Apr 01, 2010 3.793 3.806 3.806 3.806 189,356 +0.02(+0.59%)
Mar 31, 2010 3.793 3.793 3.766 3.784 165,941 +0.03(+0.71%)
Mar 30, 2010 3.766 3.784 3.757 3.757 104,662 +0.00(+0.12%)
Mar 29, 2010 3.775 3.780 3.753 3.753 209,471 -0.03(-0.71%)
Mar 26, 2010 3.749 3.784 3.749 3.780 145,123 +0.02(+0.47%)
Mar 25, 2010 3.771 3.784 3.757 3.762 165,315 +0.00(+0.03%)
Mar 24, 2010 3.740 3.766 3.740 3.761 191,753 +0.00(+0.09%)
Mar 23, 2010 3.740 3.757 3.713 3.757 176,919 +0.04(+0.96%)
Mar 22, 2010 3.713 3.740 3.713 3.722 132,286 -0.00(-0.12%)
Mar 19, 2010 3.749 3.749 3.704 3.726 152,430 -0.00(-0.02%)
Mar 18, 2010 3.726 3.740 3.713 3.727 104,503 +0.01(+0.14%)
Mar 17, 2010 3.695 3.731 3.695 3.722 205,619 +0.01(+0.36%)
Mar 16, 2010 3.686 3.708 3.682 3.708 375,274 +0.01(+0.24%)
Mar 15, 2010 3.700 3.707 3.691 3.700 231,226 -0.02(-0.48%)
Mar 12, 2010 3.735 3.740 3.708 3.717 200,293 -0.01(-0.24%)
Mar 11, 2010 3.762 3.771 3.726 3.726 158,980 -0.04(-0.95%)
Mar 10, 2010 3.793 3.793 3.762 3.762 178,415 -0.02(-0.59%)
Mar 09, 2010 3.793 3.802 3.775 3.784 132,412 -0.02(-0.59%)
Mar 08, 2010 3.789 3.807 3.786 3.807 141,609 +0.01(+0.35%)
Mar 05, 2010 3.754 3.794 3.754 3.794 149,339 +0.02(+0.59%)
Mar 04, 2010 3.727 3.771 3.727 3.771 166,811 +0.04(+1.19%)
Mar 03, 2010 3.767 3.767 3.727 3.727 144,950 -0.03(-0.82%)
Mar 02, 2010 3.758 3.767 3.745 3.758 169,565 +0.00(+0.00%)
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.