Skip to main content

BNY Mellon Strategic Municipals, Inc. - Common Stock (NY: LEO )

6.055 -0.005 (-0.08%)
Streaming Delayed Price Updated: 3:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 3.824 3.829 3.802 3.810 120,506 -0.00(-0.02%)
May 29, 2008 3.824 3.838 3.811 3.811 70,625 -0.02(-0.46%)
May 28, 2008 3.829 3.838 3.802 3.829 86,458 +0.02(+0.46%)
May 27, 2008 3.838 3.838 3.794 3.811 122,955 +0.03(+0.70%)
May 26, 2008 3.829 3.829 3.785 3.785 0 +0.00(+0.00%)
May 23, 2008 3.829 3.829 3.785 3.785 153,696 -0.04(-0.92%)
May 22, 2008 3.829 3.846 3.807 3.820 187,464 +0.00(+0.12%)
May 21, 2008 3.811 3.838 3.802 3.816 227,367 -0.02(-0.42%)
May 20, 2008 3.855 3.855 3.816 3.832 228,862 -0.01(-0.26%)
May 19, 2008 3.851 3.864 3.829 3.842 130,251 -0.00(-0.11%)
May 16, 2008 3.860 3.873 3.842 3.846 158,150 -0.01(-0.23%)
May 15, 2008 3.868 3.877 3.851 3.855 142,851 -0.01(-0.23%)
May 14, 2008 3.895 3.895 3.864 3.864 190,038 +0.00(+0.00%)
May 13, 2008 3.886 3.890 3.860 3.864 76,158 +0.00(+0.00%)
May 12, 2008 3.873 3.882 3.860 3.864 107,445 +0.01(+0.23%)
May 09, 2008 3.860 3.877 3.846 3.855 77,949 -0.03(-0.68%)
May 08, 2008 3.860 3.890 3.860 3.882 134,823 +0.02(+0.46%)
May 07, 2008 3.882 3.891 3.864 3.864 155,971 -0.00(-0.11%)
May 06, 2008 3.873 3.904 3.851 3.868 265,947 -0.01(-0.23%)
May 05, 2008 3.904 3.904 3.868 3.877 141,999 -0.02(-0.56%)
May 02, 2008 3.877 3.899 3.860 3.899 117,695 +0.02(+0.57%)
May 01, 2008 3.846 3.877 3.838 3.877 142,833 +0.02(+0.46%)
Apr 30, 2008 3.838 3.860 3.820 3.860 165,687 +0.04(+1.04%)
Apr 29, 2008 3.798 3.833 3.798 3.820 101,226 +0.02(+0.58%)
Apr 28, 2008 3.829 3.838 3.798 3.798 115,293 -0.03(-0.80%)
Apr 25, 2008 3.833 3.838 3.798 3.829 157,239 -0.01(-0.23%)
Apr 24, 2008 3.811 3.838 3.811 3.838 116,606 +0.03(+0.81%)
Apr 23, 2008 3.802 3.811 3.776 3.807 246,865 +0.02(+0.46%)
Apr 22, 2008 3.767 3.789 3.763 3.789 130,283 +0.03(+0.70%)
Apr 21, 2008 3.758 3.767 3.741 3.763 156,805 +0.01(+0.35%)
Apr 18, 2008 3.754 3.767 3.741 3.750 131,099 -0.01(-0.23%)
Apr 17, 2008 3.758 3.758 3.728 3.758 88,456 +0.02(+0.47%)
Apr 16, 2008 3.754 3.763 3.728 3.741 108,354 +0.02(+0.47%)
Apr 15, 2008 3.728 3.758 3.714 3.723 141,542 -0.01(-0.24%)
Apr 14, 2008 3.763 3.767 3.723 3.732 169,329 +0.00(+0.00%)
Apr 11, 2008 3.741 3.763 3.732 3.732 126,602 -0.01(-0.24%)
Apr 10, 2008 3.750 3.758 3.732 3.741 123,332 +0.00(+0.12%)
Apr 09, 2008 3.750 3.754 3.719 3.736 133,380 -0.00(-0.12%)
Apr 08, 2008 3.789 3.789 3.741 3.741 123,085 -0.06(-1.62%)
Apr 07, 2008 3.780 3.802 3.772 3.802 97,245 +0.04(+0.93%)
Apr 04, 2008 3.763 3.767 3.745 3.767 191,345 +0.01(+0.23%)
Apr 03, 2008 3.723 3.767 3.723 3.758 194,649 +0.02(+0.47%)
Apr 02, 2008 3.763 3.767 3.723 3.741 200,482 +0.00(+0.12%)
Apr 01, 2008 3.763 3.767 3.732 3.736 300,390 -0.01(-0.23%)
Mar 31, 2008 3.763 3.767 3.741 3.745 110,885 +0.01(+0.24%)
Mar 28, 2008 3.758 3.780 3.728 3.736 139,970 -0.02(-0.59%)
Mar 27, 2008 3.798 3.802 3.750 3.758 185,012 -0.01(-0.35%)
Mar 26, 2008 3.763 3.772 3.714 3.772 246,083 +0.02(+0.59%)
Mar 25, 2008 3.684 3.750 3.679 3.750 177,075 +0.07(+2.04%)
Mar 24, 2008 3.706 3.706 3.666 3.675 249,053 +0.00(+0.00%)
Mar 21, 2008 3.653 3.684 3.644 3.675 340,522 +0.00(+0.00%)
Mar 20, 2008 3.653 3.684 3.644 3.675 340,522 +0.02(+0.48%)
Mar 19, 2008 3.670 3.723 3.657 3.657 202,911 -0.04(-0.95%)
Mar 18, 2008 3.688 3.767 3.679 3.692 164,242 +0.01(+0.24%)
Mar 17, 2008 3.754 3.754 3.666 3.684 132,542 -0.05(-1.30%)
Mar 14, 2008 3.785 3.798 3.723 3.732 118,929 -0.04(-1.17%)
Mar 13, 2008 3.816 3.816 3.745 3.776 171,781 -0.01(-0.23%)
Mar 12, 2008 3.838 3.838 3.763 3.785 198,973 -0.01(-0.23%)
Mar 11, 2008 3.842 3.846 3.763 3.794 222,225 -0.05(-1.26%)
Mar 10, 2008 3.868 3.873 3.807 3.842 141,333 -0.02(-0.57%)
Mar 07, 2008 3.838 3.877 3.829 3.864 197,003 +0.05(+1.27%)
Mar 06, 2008 3.895 3.899 3.806 3.816 372,484 -0.08(-2.03%)
Mar 05, 2008 3.846 3.895 3.846 3.895 233,281 +0.09(+2.31%)
Mar 04, 2008 3.811 3.842 3.772 3.807 205,637 -0.02(-0.46%)
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.