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 )

5.850 +0.010 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
May 31, 2007 4.199 4.199 4.172 4.176 110,658 +0.00(+0.00%)
May 30, 2007 4.185 4.190 4.159 4.176 74,756 +0.01(+0.32%)
May 29, 2007 4.146 4.190 4.146 4.163 97,251 -0.01(-0.32%)
May 25, 2007 4.176 4.176 4.159 4.176 96,570 +0.04(+0.96%)
May 24, 2007 4.163 4.190 4.132 4.137 185,642 -0.04(-1.05%)
May 23, 2007 4.190 4.212 4.146 4.181 171,781 -0.00(-0.11%)
May 22, 2007 4.199 4.216 4.185 4.185 165,191 -0.02(-0.52%)
May 21, 2007 4.212 4.212 4.199 4.207 98,842 +0.01(+0.31%)
May 18, 2007 4.199 4.212 4.190 4.194 118,611 -0.00(-0.10%)
May 17, 2007 4.185 4.212 4.185 4.199 103,614 +0.01(+0.21%)
May 16, 2007 4.172 4.216 4.172 4.190 200,184 +0.00(+0.11%)
May 15, 2007 4.185 4.203 4.181 4.185 216,090 -0.01(-0.31%)
May 14, 2007 4.212 4.229 4.199 4.199 141,333 -0.03(-0.62%)
May 11, 2007 4.225 4.243 4.216 4.225 170,645 -0.02(-0.52%)
May 10, 2007 4.265 4.269 4.234 4.247 117,474 -0.01(-0.31%)
May 09, 2007 4.247 4.265 4.234 4.260 121,564 +0.03(+0.62%)
May 08, 2007 4.269 4.282 4.225 4.234 219,271 -0.04(-0.82%)
May 07, 2007 4.247 4.282 4.247 4.269 141,787 +0.03(+0.73%)
May 04, 2007 4.229 4.260 4.229 4.238 107,477 -0.01(-0.21%)
May 03, 2007 4.229 4.256 4.216 4.247 192,458 +0.02(+0.42%)
May 02, 2007 4.207 4.234 4.199 4.229 115,657 +0.02(+0.52%)
May 01, 2007 4.243 4.243 4.194 4.207 131,562 +0.01(+0.21%)
Apr 30, 2007 4.225 4.234 4.190 4.199 165,646 -0.01(-0.21%)
Apr 27, 2007 4.172 4.207 4.172 4.207 137,697 +0.02(+0.42%)
Apr 26, 2007 4.172 4.207 4.168 4.190 167,009 -0.00(-0.10%)
Apr 25, 2007 4.190 4.194 4.163 4.194 176,325 +0.02(+0.42%)
Apr 24, 2007 4.172 4.194 4.168 4.176 172,917 -0.01(-0.21%)
Apr 23, 2007 4.168 4.199 4.168 4.185 102,932 +0.00(+0.11%)
Apr 20, 2007 4.181 4.199 4.168 4.181 140,424 +0.00(+0.00%)
Apr 19, 2007 4.137 4.194 4.137 4.181 215,181 +0.03(+0.64%)
Apr 18, 2007 4.163 4.185 4.146 4.154 122,246 -0.03(-0.63%)
Apr 17, 2007 4.181 4.185 4.154 4.181 166,328 -0.01(-0.21%)
Apr 16, 2007 4.176 4.203 4.176 4.190 93,616 +0.00(+0.11%)
Apr 13, 2007 4.176 4.207 4.176 4.185 74,983 -0.01(-0.31%)
Apr 12, 2007 4.203 4.225 4.172 4.199 194,049 -0.03(-0.62%)
Apr 11, 2007 4.207 4.229 4.203 4.225 107,704 +0.01(+0.21%)
Apr 10, 2007 4.225 4.238 4.199 4.216 140,651 +0.00(+0.00%)
Apr 09, 2007 4.234 4.234 4.203 4.216 107,477 -0.00(-0.10%)
Apr 05, 2007 4.212 4.256 4.203 4.221 132,017 +0.01(+0.21%)
Apr 04, 2007 4.203 4.238 4.203 4.212 125,427 +0.00(+0.00%)
Apr 03, 2007 4.194 4.229 4.194 4.212 118,156 +0.00(+0.00%)
Apr 02, 2007 4.221 4.225 4.190 4.212 137,470 +0.00(+0.10%)
Mar 30, 2007 4.221 4.221 4.181 4.207 105,886 +0.01(+0.31%)
Mar 29, 2007 4.181 4.207 4.181 4.194 67,031 +0.02(+0.42%)
Mar 28, 2007 4.181 4.203 4.172 4.176 135,425 -0.00(-0.11%)
Mar 27, 2007 4.190 4.221 4.181 4.181 155,648 -0.01(-0.21%)
Mar 26, 2007 4.216 4.225 4.190 4.190 87,935 -0.02(-0.52%)
Mar 23, 2007 4.207 4.229 4.185 4.212 249,264 +0.01(+0.31%)
Mar 22, 2007 4.203 4.229 4.185 4.199 134,289 -0.01(-0.21%)
Mar 21, 2007 4.229 4.238 4.207 4.207 99,524 -0.02(-0.47%)
Mar 20, 2007 4.212 4.238 4.203 4.227 69,076 +0.02(+0.37%)
Mar 19, 2007 4.243 4.248 4.207 4.212 164,964 -0.01(-0.21%)
Mar 16, 2007 4.251 4.256 4.221 4.221 51,352 -0.04(-0.83%)
Mar 15, 2007 4.287 4.287 4.229 4.256 116,793 +0.01(+0.31%)
Mar 14, 2007 4.269 4.269 4.238 4.243 119,974 -0.03(-0.62%)
Mar 13, 2007 4.291 4.304 4.234 4.269 162,465 -0.02(-0.51%)
Mar 12, 2007 4.277 4.291 4.265 4.291 125,427 +0.03(+0.72%)
Mar 09, 2007 4.282 4.282 4.243 4.260 179,734 -0.02(-0.51%)
Mar 08, 2007 4.243 4.287 4.243 4.282 142,924 +0.00(+0.10%)
Mar 07, 2007 4.269 4.281 4.251 4.278 115,657 +0.01(+0.21%)
Mar 06, 2007 4.256 4.269 4.229 4.269 224,043 -0.00(-0.10%)
Mar 05, 2007 4.269 4.278 4.234 4.273 111,112 +0.03(+0.73%)
Mar 02, 2007 4.225 4.269 4.225 4.243 111,567 +0.02(+0.42%)
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.