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 )

5.900 +0.010 (+0.17%)
Streaming Delayed Price Updated: 1:14 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 (%)
Jan 31, 2005 3.807 3.807 3.736 3.789 284,946 +0.04(+1.06%)
Jan 28, 2005 3.741 3.767 3.741 3.750 154,516 +0.01(+0.24%)
Jan 27, 2005 3.714 3.758 3.692 3.741 410,149 +0.05(+1.31%)
Jan 26, 2005 3.705 3.719 3.683 3.692 1,286,120 -0.05(-1.29%)
Jan 25, 2005 3.842 3.855 3.736 3.741 1,007,309 -0.12(-3.08%)
Jan 24, 2005 3.886 3.886 3.846 3.860 248,134 -0.00(-0.11%)
Jan 21, 2005 3.868 3.882 3.860 3.864 184,510 +0.00(+0.00%)
Jan 20, 2005 3.873 3.886 3.864 3.864 185,419 -0.01(-0.23%)
Jan 19, 2005 3.895 3.895 3.846 3.873 285,173 +0.02(+0.57%)
Jan 18, 2005 3.820 3.860 3.802 3.851 266,540 +0.04(+1.16%)
Jan 14, 2005 3.820 3.842 3.802 3.807 224,048 -0.01(-0.35%)
Jan 13, 2005 3.820 3.833 3.811 3.820 227,911 +0.00(+0.00%)
Jan 12, 2005 3.785 3.824 3.776 3.820 230,410 +0.00(+0.12%)
Jan 11, 2005 3.829 3.833 3.785 3.816 285,855 -0.01(-0.23%)
Jan 10, 2005 3.811 3.829 3.807 3.824 283,128 +0.02(+0.46%)
Jan 07, 2005 3.772 3.807 3.763 3.807 249,725 +0.04(+1.05%)
Jan 06, 2005 3.763 3.772 3.750 3.767 200,189 +0.01(+0.23%)
Jan 05, 2005 3.750 3.763 3.732 3.758 236,773 +0.02(+0.59%)
Jan 04, 2005 3.736 3.750 3.719 3.736 332,891 +0.00(+0.12%)
Jan 03, 2005 3.714 3.741 3.692 3.732 244,271 +0.03(+0.71%)
Dec 31, 2004 3.683 3.714 3.683 3.705 225,866 +0.00(+0.12%)
Dec 30, 2004 3.688 3.705 3.688 3.701 319,257 +0.02(+0.48%)
Dec 29, 2004 3.675 3.688 3.670 3.683 219,503 +0.00(+0.00%)
Dec 28, 2004 3.692 3.692 3.661 3.683 486,498 +0.01(+0.24%)
Dec 27, 2004 3.688 3.688 3.661 3.675 367,203 -0.01(-0.24%)
Dec 23, 2004 3.688 3.688 3.661 3.683 413,103 -0.00(-0.12%)
Dec 22, 2004 3.666 3.692 3.657 3.688 351,751 +0.02(+0.48%)
Dec 21, 2004 3.675 3.683 3.661 3.670 326,074 -0.02(-0.48%)
Dec 20, 2004 3.670 3.692 3.661 3.688 365,385 +0.01(+0.36%)
Dec 17, 2004 3.670 3.710 3.657 3.675 385,154 +0.00(+0.12%)
Dec 16, 2004 3.675 3.683 3.653 3.670 540,125 -0.02(-0.48%)
Dec 15, 2004 3.701 3.710 3.683 3.688 369,248 -0.02(-0.59%)
Dec 14, 2004 3.723 3.736 3.697 3.710 553,304 -0.02(-0.47%)
Dec 13, 2004 3.675 3.732 3.675 3.728 413,558 +0.03(+0.71%)
Dec 10, 2004 3.719 3.719 3.683 3.701 448,097 -0.04(-1.06%)
Dec 09, 2004 3.728 3.741 3.723 3.741 164,968 +0.02(+0.47%)
Dec 08, 2004 3.723 3.728 3.697 3.723 586,934 +0.02(+0.46%)
Dec 07, 2004 3.719 3.732 3.705 3.706 421,056 -0.01(-0.34%)
Dec 06, 2004 3.741 3.741 3.710 3.719 424,010 -0.02(-0.47%)
Dec 03, 2004 3.745 3.767 3.736 3.736 328,347 +0.00(+0.00%)
Dec 02, 2004 3.736 3.736 3.705 3.736 290,399 -0.02(-0.47%)
Dec 01, 2004 3.732 3.758 3.728 3.754 233,364 +0.02(+0.59%)
Nov 30, 2004 3.763 3.780 3.723 3.732 366,067 -0.01(-0.35%)
Nov 29, 2004 3.776 3.776 3.745 3.745 279,265 -0.04(-1.05%)
Nov 26, 2004 3.772 3.785 3.767 3.785 178,829 +0.02(+0.58%)
Nov 24, 2004 3.763 3.763 3.750 3.763 270,176 +0.00(+0.00%)
Nov 23, 2004 3.763 3.763 3.741 3.763 187,010 +0.02(+0.47%)
Nov 22, 2004 3.767 3.772 3.736 3.745 561,484 -0.00(-0.12%)
Nov 19, 2004 3.802 3.802 3.741 3.750 347,434 -0.05(-1.27%)
Nov 18, 2004 3.807 3.811 3.772 3.798 324,256 -0.01(-0.23%)
Nov 17, 2004 3.785 3.807 3.767 3.807 221,549 +0.03(+0.70%)
Nov 16, 2004 3.785 3.785 3.750 3.780 246,317 +0.00(+0.12%)
Nov 15, 2004 3.763 3.794 3.763 3.776 187,464 +0.00(+0.00%)
Nov 12, 2004 3.772 3.785 3.767 3.776 179,738 +0.01(+0.23%)
Nov 11, 2004 3.763 3.785 3.758 3.767 244,726 +0.00(+0.12%)
Nov 10, 2004 3.772 3.785 3.745 3.763 330,164 -0.02(-0.58%)
Nov 09, 2004 3.772 3.785 3.741 3.785 308,578 +0.00(+0.00%)
Nov 08, 2004 3.860 3.882 3.763 3.785 436,962 -0.09(-2.38%)
Nov 05, 2004 3.921 3.930 3.855 3.877 234,955 -0.06(-1.45%)
Nov 04, 2004 3.930 3.961 3.930 3.934 154,970 -0.00(-0.11%)
Nov 03, 2004 3.939 3.956 3.917 3.939 164,287 +0.00(+0.11%)
Nov 02, 2004 3.926 3.939 3.917 3.934 89,074 +0.01(+0.22%)
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.