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 )

5.890 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2004 3.697 3.714 3.666 3.706 205,637 +0.04(+1.08%)
Apr 29, 2004 3.653 3.692 3.644 3.666 418,092 +0.02(+0.48%)
Apr 28, 2004 3.631 3.670 3.631 3.648 269,260 -0.03(-0.72%)
Apr 27, 2004 3.657 3.675 3.635 3.675 489,668 +0.00(+0.00%)
Apr 26, 2004 3.701 3.741 3.666 3.675 578,739 -0.07(-1.88%)
Apr 23, 2004 3.785 3.816 3.745 3.745 298,345 -0.07(-1.96%)
Apr 22, 2004 3.816 3.842 3.811 3.820 262,443 +0.00(+0.12%)
Apr 21, 2004 3.838 3.838 3.816 3.816 240,403 -0.02(-0.57%)
Apr 20, 2004 3.882 3.904 3.824 3.838 197,912 -0.07(-1.91%)
Apr 19, 2004 3.877 3.912 3.864 3.912 405,367 +0.05(+1.25%)
Apr 16, 2004 3.838 3.864 3.838 3.864 375,374 +0.04(+1.15%)
Apr 15, 2004 3.873 3.895 3.820 3.820 486,714 -0.10(-2.47%)
Apr 14, 2004 3.983 3.983 3.886 3.917 452,857 -0.07(-1.66%)
Apr 13, 2004 3.983 4.018 3.978 3.983 295,618 -0.08(-1.95%)
Apr 12, 2004 4.124 4.124 4.040 4.062 295,391 -0.04(-1.07%)
Apr 08, 2004 4.110 4.110 4.075 4.106 176,098 +0.04(+0.86%)
Apr 07, 2004 4.031 4.075 4.014 4.071 226,088 +0.04(+0.98%)
Apr 06, 2004 4.027 4.031 3.983 4.031 350,834 +0.00(+0.11%)
Apr 05, 2004 4.159 4.163 4.000 4.027 356,514 -0.14(-3.38%)
Apr 02, 2004 4.190 4.190 4.154 4.168 274,259 -0.03(-0.73%)
Apr 01, 2004 4.225 4.229 4.194 4.199 149,513 -0.02(-0.52%)
Mar 31, 2004 4.256 4.256 4.194 4.221 176,098 -0.01(-0.31%)
Mar 30, 2004 4.243 4.251 4.229 4.234 99,978 +0.00(+0.00%)
Mar 29, 2004 4.251 4.251 4.216 4.234 143,605 -0.01(-0.31%)
Mar 26, 2004 4.243 4.251 4.238 4.247 132,698 +0.00(+0.00%)
Mar 25, 2004 4.234 4.247 4.234 4.247 152,467 +0.00(+0.10%)
Mar 24, 2004 4.243 4.247 4.212 4.243 161,783 +0.04(+0.84%)
Mar 23, 2004 4.225 4.238 4.203 4.207 104,750 -0.01(-0.31%)
Mar 22, 2004 4.212 4.234 4.190 4.221 122,928 +0.01(+0.21%)
Mar 19, 2004 4.234 4.234 4.203 4.212 92,025 -0.01(-0.21%)
Mar 18, 2004 4.225 4.234 4.181 4.221 208,137 +0.01(+0.31%)
Mar 17, 2004 4.251 4.251 4.207 4.207 159,511 -0.04(-1.04%)
Mar 16, 2004 4.238 4.251 4.225 4.251 279,031 +0.03(+0.63%)
Mar 15, 2004 4.207 4.225 4.190 4.225 189,959 +0.00(+0.00%)
Mar 12, 2004 4.212 4.243 4.212 4.225 148,831 +0.03(+0.63%)
Mar 11, 2004 4.216 4.247 4.194 4.199 226,088 -0.00(-0.10%)
Mar 10, 2004 4.234 4.238 4.199 4.203 166,782 -0.04(-0.93%)
Mar 09, 2004 4.221 4.247 4.216 4.243 242,902 +0.01(+0.31%)
Mar 08, 2004 4.225 4.229 4.207 4.229 217,680 +0.01(+0.21%)
Mar 05, 2004 4.216 4.234 4.203 4.221 224,497 +0.00(+0.10%)
Mar 04, 2004 4.203 4.221 4.194 4.216 142,469 +0.00(+0.00%)
Mar 03, 2004 4.229 4.229 4.203 4.216 158,375 -0.00(-0.10%)
Mar 02, 2004 4.221 4.243 4.207 4.221 202,683 +0.00(+0.00%)
Mar 01, 2004 4.251 4.260 4.221 4.221 178,598 -0.02(-0.42%)
Feb 27, 2004 4.221 4.243 4.207 4.238 86,799 +0.03(+0.63%)
Feb 26, 2004 4.225 4.225 4.194 4.212 121,110 +0.02(+0.42%)
Feb 25, 2004 4.199 4.199 4.181 4.194 197,685 +0.00(+0.11%)
Feb 24, 2004 4.199 4.212 4.181 4.190 176,553 +0.00(+0.11%)
Feb 23, 2004 4.185 4.203 4.168 4.185 197,912 -0.01(-0.21%)
Feb 20, 2004 4.234 4.243 4.163 4.194 237,903 -0.02(-0.42%)
Feb 19, 2004 4.247 4.247 4.203 4.212 189,277 +0.00(+0.00%)
Feb 18, 2004 4.260 4.273 4.212 4.212 341,290 -0.02(-0.52%)
Feb 17, 2004 4.282 4.287 4.234 4.234 143,605 -0.02(-0.41%)
Feb 13, 2004 4.229 4.251 4.229 4.251 362,649 +0.00(+0.10%)
Feb 12, 2004 4.256 4.269 4.229 4.247 206,319 +0.01(+0.21%)
Feb 11, 2004 4.221 4.247 4.212 4.238 541,020 +0.00(+0.10%)
Feb 10, 2004 4.247 4.247 4.199 4.234 232,677 -0.03(-0.62%)
Feb 09, 2004 4.260 4.273 4.251 4.260 340,836 -0.01(-0.21%)
Feb 06, 2004 4.269 4.273 4.229 4.269 232,223 +0.00(+0.10%)
Feb 05, 2004 4.295 4.295 4.119 4.265 1,031,824 -0.05(-1.22%)
Feb 04, 2004 4.370 4.379 4.291 4.317 439,678 -0.07(-1.51%)
Feb 03, 2004 4.405 4.410 4.375 4.383 279,712 -0.03(-0.60%)
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.