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 28, 2022 6.852 6.934 6.843 6.934 114,232 +0.07(+1.06%)
Feb 25, 2022 6.815 6.888 6.817 6.861 183,880 +0.03(+0.40%)
Feb 24, 2022 6.751 6.875 6.751 6.834 215,514 +0.05(+0.67%)
Feb 23, 2022 6.806 6.834 6.770 6.788 196,436 -0.02(-0.27%)
Feb 22, 2022 6.888 6.892 6.806 6.806 155,297 -0.10(-1.45%)
Feb 18, 2022 6.907 0 +0.00(+0.00%)
Feb 17, 2022 6.852 6.934 6.834 6.907 183,444 +0.05(+0.80%)
Feb 16, 2022 6.815 6.861 6.788 6.852 245,347 +0.04(+0.54%)
Feb 15, 2022 6.797 6.827 6.779 6.815 189,730 +0.00(+0.00%)
Feb 14, 2022 6.843 6.843 6.788 6.815 129,920 -0.03(-0.40%)
Feb 11, 2022 6.943 6.989 6.843 6.843 281,711 -0.14(-1.96%)
Feb 10, 2022 7.025 7.064 6.980 6.980 142,949 -0.06(-0.90%)
Feb 09, 2022 7.098 7.107 7.043 7.043 148,695 -0.05(-0.77%)
Feb 08, 2022 7.070 7.116 7.043 7.098 174,365 +0.01(+0.13%)
Feb 07, 2022 7.016 7.115 7.016 7.089 137,053 +0.05(+0.65%)
Feb 04, 2022 7.052 7.134 7.016 7.043 182,798 -0.02(-0.26%)
Feb 03, 2022 7.098 7.061 242,039 -0.07(-1.02%)
Feb 02, 2022 7.116 7.179 7.098 7.134 281,068 +0.02(+0.26%)
Feb 01, 2022 7.089 7.152 7.089 7.116 232,491 +0.02(+0.26%)
Jan 31, 2022 7.043 7.107 7.016 7.098 339,255 +0.05(+0.64%)
Jan 28, 2022 7.107 7.143 7.043 7.052 229,783 -0.09(-1.27%)
Jan 27, 2022 7.070 7.234 7.052 7.143 389,899 +0.09(+1.29%)
Jan 26, 2022 7.134 7.158 7.052 7.052 242,430 -0.04(-0.51%)
Jan 25, 2022 7.034 7.157 7.025 7.089 255,993 -0.01(-0.13%)
Jan 24, 2022 6.989 7.107 6.961 7.098 408,506 +0.05(+0.77%)
Jan 21, 2022 7.089 7.170 7.043 7.043 292,684 -0.05(-0.64%)
Jan 20, 2022 7.216 7.279 7.089 7.089 221,807 -0.11(-1.52%)
Jan 19, 2022 7.270 7.352 7.198 7.198 305,980 -0.07(-1.00%)
Jan 18, 2022 7.334 7.379 7.252 7.270 309,706 -0.15(-2.08%)
Jan 14, 2022 7.425 0 -0.04(-0.49%)
Jan 13, 2022 7.525 7.525 7.461 7.461 227,603 -0.07(-0.96%)
Jan 12, 2022 7.552 7.606 7.489 7.534 141,701 +0.00(+0.00%)
Jan 11, 2022 7.561 7.579 7.507 7.534 187,413 -0.03(-0.36%)
Jan 10, 2022 7.552 7.579 7.543 7.561 138,230 +0.00(+0.00%)
Jan 07, 2022 7.579 7.588 7.507 7.561 140,237 +0.02(+0.24%)
Jan 06, 2022 7.579 7.606 7.525 7.543 160,356 -0.02(-0.24%)
Jan 05, 2022 7.634 7.634 7.552 7.561 143,785 -0.05(-0.60%)
Jan 04, 2022 7.643 7.661 7.588 7.606 130,658 -0.03(-0.36%)
Jan 03, 2022 7.679 7.679 7.579 7.634 155,646 -0.04(-0.47%)
Dec 31, 2021 7.697 7.697 7.606 7.670 222,560 +0.03(+0.36%)
Dec 30, 2021 7.606 7.643 7.597 7.643 146,149 +0.05(+0.72%)
Dec 29, 2021 7.679 7.715 7.561 7.588 349,386 -0.06(-0.83%)
Dec 28, 2021 7.679 7.697 7.638 7.652 115,328 +0.00(+0.00%)
Dec 27, 2021 7.679 7.724 7.652 7.652 179,443 -0.03(-0.35%)
Dec 23, 2021 7.697 7.697 7.662 7.679 79,251 +0.05(+0.59%)
Dec 22, 2021 7.652 7.652 7.606 7.634 130,645 +0.01(+0.12%)
Dec 21, 2021 7.624 7.652 7.560 7.624 160,365 +0.03(+0.36%)
Dec 20, 2021 7.688 7.688 7.579 7.597 110,735 -0.09(-1.18%)
Dec 17, 2021 7.679 7.697 7.652 7.688 78,786 +0.01(+0.12%)
Dec 16, 2021 7.652 7.688 7.629 7.679 147,695 +0.05(+0.71%)
Dec 15, 2021 7.624 7.624 7.561 7.624 207,031 +0.03(+0.36%)
Dec 14, 2021 7.552 7.615 7.552 7.597 178,044 +0.03(+0.36%)
Dec 13, 2021 7.597 7.597 7.538 7.570 264,156 -0.03(-0.36%)
Dec 10, 2021 7.624 7.624 7.579 7.597 210,427 +0.02(+0.24%)
Dec 09, 2021 7.615 7.660 7.570 7.579 231,109 -0.02(-0.24%)
Dec 08, 2021 7.534 7.606 7.534 7.597 305,481 +0.05(+0.72%)
Dec 07, 2021 7.543 7.579 7.525 7.543 121,326 +0.04(+0.48%)
Dec 06, 2021 7.489 7.525 7.489 7.507 130,477 +0.01(+0.12%)
Dec 03, 2021 7.516 7.525 7.462 7.498 123,377 -0.01(-0.12%)
Dec 02, 2021 7.552 7.579 7.471 7.507 235,314 -0.02(-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.