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 )

6.025 +0.015 (+0.25%)
Streaming Delayed Price Updated: 10:13 AM EDT, May 17, 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, 2008 3.935 3.935 3.891 3.905 358,381 -0.00(-0.11%)
Jan 30, 2008 3.931 3.931 3.900 3.909 151,458 -0.00(-0.11%)
Jan 29, 2008 3.874 3.913 3.865 3.913 228,083 +0.06(+1.59%)
Jan 28, 2008 3.830 3.861 3.804 3.852 170,824 +0.03(+0.80%)
Jan 25, 2008 3.817 3.847 3.799 3.821 224,044 -0.03(-0.80%)
Jan 24, 2008 3.847 3.852 3.817 3.852 309,280 +0.04(+0.92%)
Jan 23, 2008 3.782 3.826 3.764 3.817 156,450 +0.04(+1.16%)
Jan 22, 2008 3.637 3.795 3.637 3.773 321,170 +0.05(+1.42%)
Jan 21, 2008 3.865 3.865 3.720 3.720 0 +0.00(+0.00%)
Jan 18, 2008 3.865 3.865 3.720 3.720 615,831 -0.12(-3.09%)
Jan 17, 2008 3.861 3.883 3.830 3.839 258,714 -0.03(-0.68%)
Jan 16, 2008 3.852 3.865 3.830 3.865 178,250 +0.01(+0.34%)
Jan 15, 2008 3.830 3.852 3.830 3.852 196,864 +0.03(+0.69%)
Jan 14, 2008 3.826 3.834 3.799 3.826 270,193 +0.00(+0.11%)
Jan 11, 2008 3.804 3.826 3.799 3.821 131,440 +0.04(+0.93%)
Jan 10, 2008 3.808 3.817 3.782 3.786 207,883 -0.02(-0.46%)
Jan 09, 2008 3.804 3.808 3.782 3.804 138,429 +0.01(+0.23%)
Jan 08, 2008 3.808 3.821 3.782 3.795 243,214 -0.01(-0.35%)
Jan 07, 2008 3.804 3.821 3.764 3.808 276,949 +0.03(+0.70%)
Jan 04, 2008 3.716 3.804 3.716 3.782 449,273 +0.07(+1.89%)
Jan 03, 2008 3.676 3.716 3.654 3.711 347,383 +0.06(+1.68%)
Jan 02, 2008 3.615 3.650 3.611 3.650 208,040 +0.04(+1.22%)
Jan 01, 2008 3.624 3.624 3.575 3.606 0 +0.00(+0.00%)
Dec 31, 2007 3.624 3.624 3.575 3.606 410,731 +0.01(+0.37%)
Dec 28, 2007 3.549 3.602 3.536 3.593 467,999 +0.04(+1.11%)
Dec 27, 2007 3.536 3.554 3.523 3.554 338,949 +0.02(+0.50%)
Dec 26, 2007 3.540 3.575 3.527 3.536 433,994 +0.00(+0.00%)
Dec 24, 2007 3.536 3.580 3.536 3.536 255,295 -0.02(-0.49%)
Dec 21, 2007 3.597 3.611 3.540 3.554 413,942 -0.04(-1.22%)
Dec 20, 2007 3.637 3.637 3.567 3.597 479,134 -0.04(-1.09%)
Dec 19, 2007 3.685 3.685 3.593 3.637 409,611 -0.04(-0.96%)
Dec 18, 2007 3.720 3.720 3.654 3.672 182,809 -0.01(-0.36%)
Dec 17, 2007 3.742 3.755 3.676 3.685 310,457 -0.04(-1.18%)
Dec 14, 2007 3.755 3.777 3.729 3.729 234,780 -0.02(-0.47%)
Dec 13, 2007 3.839 3.839 3.742 3.747 190,103 -0.05(-1.27%)
Dec 12, 2007 3.795 3.830 3.768 3.795 217,912 +0.03(+0.82%)
Dec 11, 2007 3.777 3.817 3.764 3.764 240,478 -0.04(-1.15%)
Dec 10, 2007 3.773 3.817 3.768 3.808 233,640 +0.04(+1.05%)
Dec 07, 2007 3.790 3.817 3.768 3.768 222,015 +0.00(+0.12%)
Dec 06, 2007 3.782 3.808 3.764 3.764 223,155 +0.00(+0.00%)
Dec 05, 2007 3.751 3.795 3.751 3.764 221,559 +0.01(+0.35%)
Dec 04, 2007 3.755 3.764 3.711 3.751 282,648 +0.00(+0.12%)
Dec 03, 2007 3.716 3.764 3.707 3.747 387,501 +0.03(+0.83%)
Nov 30, 2007 3.663 3.729 3.654 3.716 388,415 +0.05(+1.44%)
Nov 29, 2007 3.672 3.676 3.632 3.663 248,456 +0.00(+0.00%)
Nov 28, 2007 3.663 3.681 3.641 3.663 148,618 +0.01(+0.24%)
Nov 27, 2007 3.663 3.663 3.619 3.654 206,287 +0.00(+0.12%)
Nov 26, 2007 3.606 3.650 3.580 3.650 200,361 +0.05(+1.46%)
Nov 23, 2007 3.589 3.615 3.589 3.597 64,735 +0.02(+0.49%)
Nov 21, 2007 3.562 3.597 3.536 3.580 148,846 +0.00(+0.00%)
Nov 20, 2007 3.562 3.593 3.554 3.580 191,927 +0.00(+0.12%)
Nov 19, 2007 3.536 3.593 3.518 3.575 313,420 +0.04(+1.24%)
Nov 16, 2007 3.554 3.571 3.518 3.532 243,442 +0.00(+0.00%)
Nov 15, 2007 3.523 3.589 3.523 3.532 343,513 -0.04(-1.23%)
Nov 14, 2007 3.615 3.615 3.545 3.575 315,471 -0.04(-0.97%)
Nov 13, 2007 3.575 3.619 3.575 3.611 226,574 +0.04(+1.23%)
Nov 12, 2007 3.624 3.624 3.558 3.567 247,545 -0.06(-1.69%)
Nov 09, 2007 3.654 3.654 3.597 3.628 322,538 -0.01(-0.36%)
Nov 08, 2007 3.641 3.650 3.589 3.641 344,648 +0.00(+0.12%)
Nov 07, 2007 3.698 3.707 3.637 3.637 304,074 -0.06(-1.66%)
Nov 06, 2007 3.711 3.720 3.690 3.698 168,905 +0.00(+0.00%)
Nov 05, 2007 3.729 3.729 3.676 3.698 237,059 -0.02(-0.59%)
Nov 02, 2007 3.698 3.725 3.672 3.720 383,626 +0.04(+1.07%)
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.