Skip to main content

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

6.060 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 7.907 7.907 7.800 7.791 104,332 -0.04(-0.57%)
Sep 29, 2021 7.800 7.872 7.797 7.836 99,666 +0.04(+0.57%)
Sep 28, 2021 7.881 7.903 7.764 7.791 154,100 -0.13(-1.69%)
Sep 27, 2021 8.015 8.042 7.898 7.925 79,989 -0.11(-1.34%)
Sep 24, 2021 8.078 8.078 8.033 8.033 51,148 -0.04(-0.44%)
Sep 23, 2021 8.113 8.122 8.060 8.069 46,155 -0.04(-0.44%)
Sep 22, 2021 8.024 8.113 8.024 8.104 84,745 +0.07(+0.89%)
Sep 21, 2021 8.024 8.087 8.015 8.033 91,835 +0.02(+0.22%)
Sep 20, 2021 7.979 8.024 7.907 8.015 62,981 +0.01(+0.11%)
Sep 17, 2021 8.060 8.060 7.952 8.006 114,015 -0.02(-0.22%)
Sep 16, 2021 8.087 8.131 7.979 8.024 115,723 -0.03(-0.33%)
Sep 15, 2021 8.078 8.095 8.042 8.051 165,710 -0.01(-0.11%)
Sep 14, 2021 8.087 8.131 8.060 8.060 102,893 -0.02(-0.28%)
Sep 13, 2021 8.118 8.153 8.082 8.082 94,167 -0.08(-0.98%)
Sep 10, 2021 8.189 8.189 8.073 8.162 94,397 +0.01(+0.11%)
Sep 09, 2021 8.376 8.376 8.091 8.153 103,904 -0.07(-0.87%)
Sep 08, 2021 8.260 8.334 8.171 8.225 73,346 -0.02(-0.22%)
Sep 07, 2021 8.323 8.343 8.207 8.243 74,325 -0.10(-1.18%)
Sep 03, 2021 8.376 8.403 8.278 8.341 91,705 -0.04(-0.43%)
Sep 02, 2021 8.430 8.430 8.341 8.376 46,157 -0.03(-0.32%)
Sep 01, 2021 8.466 8.475 8.394 8.403 67,226 -0.02(-0.21%)
Aug 31, 2021 8.385 8.466 8.376 8.421 78,223 +0.04(+0.53%)
Aug 30, 2021 8.475 8.475 8.323 8.376 111,809 -0.08(-0.95%)
Aug 27, 2021 8.457 8.475 8.423 8.457 79,093 +0.04(+0.53%)
Aug 26, 2021 8.385 8.466 8.363 8.412 137,717 +0.07(+0.86%)
Aug 25, 2021 8.412 8.412 8.305 8.341 81,216 -0.03(-0.32%)
Aug 24, 2021 8.412 8.412 8.323 8.368 121,854 -0.02(-0.21%)
Aug 23, 2021 8.385 8.385 8.341 8.385 63,442 +0.02(+0.21%)
Aug 20, 2021 8.332 8.385 8.305 8.368 50,354 +0.07(+0.86%)
Aug 19, 2021 8.278 8.305 8.252 8.296 73,964 +0.03(+0.32%)
Aug 18, 2021 8.278 8.341 8.234 8.269 97,865 +0.02(+0.22%)
Aug 17, 2021 8.296 8.296 8.243 8.252 77,556 -0.02(-0.22%)
Aug 16, 2021 8.296 8.350 8.243 8.269 80,596 -0.01(-0.11%)
Aug 13, 2021 8.305 8.332 8.260 8.278 63,786 -0.03(-0.32%)
Aug 12, 2021 8.376 8.376 8.278 8.305 81,870 -0.08(-0.90%)
Aug 11, 2021 8.310 8.425 8.310 8.381 141,648 +0.07(+0.86%)
Aug 10, 2021 8.301 8.390 8.088 8.310 186,336 +0.06(+0.75%)
Aug 09, 2021 8.283 8.301 8.212 8.248 76,936 +0.03(+0.32%)
Aug 06, 2021 8.230 8.256 8.194 8.221 61,991 +0.04(+0.43%)
Aug 05, 2021 8.354 8.354 8.159 8.185 125,726 -0.04(-0.43%)
Aug 04, 2021 8.310 8.310 8.185 8.221 139,058 -0.07(-0.86%)
Aug 03, 2021 8.265 8.301 8.239 8.292 79,282 +0.08(+0.97%)
Aug 02, 2021 8.230 8.265 8.194 8.212 96,834 +0.01(+0.11%)
Jul 30, 2021 8.230 8.239 8.194 8.203 55,533 +0.00(+0.00%)
Jul 29, 2021 8.230 8.230 8.150 8.203 179,565 -0.01(-0.11%)
Jul 28, 2021 8.141 8.230 8.119 8.212 73,331 +0.04(+0.54%)
Jul 27, 2021 8.132 8.168 8.088 8.168 117,127 +0.07(+0.88%)
Jul 26, 2021 7.990 8.132 7.954 8.096 182,055 +0.11(+1.33%)
Jul 23, 2021 7.928 7.999 7.865 7.990 172,999 +0.12(+1.58%)
Jul 22, 2021 7.910 7.910 7.848 7.865 94,972 -0.04(-0.45%)
Jul 21, 2021 7.883 7.901 7.865 7.901 95,690 +0.02(+0.23%)
Jul 20, 2021 7.892 7.932 7.865 7.883 121,694 +0.01(+0.11%)
Jul 19, 2021 7.937 7.943 7.865 7.874 131,769 -0.10(-1.23%)
Jul 16, 2021 7.990 7.999 7.937 7.972 84,915 -0.02(-0.22%)
Jul 15, 2021 8.025 8.025 7.963 7.990 75,489 +0.01(+0.11%)
Jul 14, 2021 8.123 8.123 7.981 7.981 136,364 -0.12(-1.48%)
Jul 13, 2021 8.189 8.189 8.074 8.101 72,437 +0.02(+0.22%)
Jul 12, 2021 8.181 8.181 8.083 8.083 74,369 -0.03(-0.33%)
Jul 09, 2021 8.393 8.393 8.072 8.110 144,484 -0.01(-0.11%)
Jul 08, 2021 8.004 8.127 7.986 8.119 74,879 +0.12(+1.44%)
Jul 07, 2021 8.004 8.004 7.968 8.004 62,757 +0.01(+0.11%)
Jul 06, 2021 7.995 7.995 7.950 7.995 106,807 +0.03(+0.33%)
Jul 02, 2021 8.004 8.004 7.924 7.968 83,104 -0.04(-0.44%)
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.