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 (%)
Jul 31, 2008 3.521 3.534 3.512 3.516 116,230 -0.00(-0.13%)
Jul 30, 2008 3.507 3.521 3.507 3.521 159,351 +0.00(+0.00%)
Jul 29, 2008 3.521 3.524 3.503 3.521 67,948 +0.00(+0.00%)
Jul 28, 2008 3.516 3.525 3.503 3.521 165,566 +0.00(+0.13%)
Jul 25, 2008 3.503 3.516 3.494 3.516 112,190 +0.02(+0.50%)
Jul 24, 2008 3.512 3.521 3.494 3.499 192,534 -0.01(-0.25%)
Jul 23, 2008 3.521 3.521 3.494 3.507 119,416 +0.00(+0.00%)
Jul 22, 2008 3.485 3.516 3.468 3.507 207,244 +0.01(+0.25%)
Jul 21, 2008 3.485 3.507 3.481 3.499 159,931 +0.00(+0.13%)
Jul 18, 2008 3.499 3.512 3.477 3.494 113,801 +0.01(+0.38%)
Jul 17, 2008 3.481 3.507 3.481 3.481 135,001 +0.01(+0.38%)
Jul 16, 2008 3.477 3.494 3.455 3.468 180,443 -0.01(-0.25%)
Jul 15, 2008 3.507 3.507 3.433 3.477 343,421 -0.03(-0.75%)
Jul 14, 2008 3.547 3.556 3.503 3.503 151,880 -0.04(-1.24%)
Jul 11, 2008 3.538 3.565 3.538 3.547 108,027 -0.00(-0.13%)
Jul 10, 2008 3.578 3.587 3.547 3.552 146,931 -0.04(-1.22%)
Jul 09, 2008 3.569 3.595 3.565 3.595 119,250 +0.02(+0.49%)
Jul 08, 2008 3.587 3.587 3.565 3.578 138,676 -0.01(-0.25%)
Jul 07, 2008 3.573 3.600 3.569 3.587 131,763 +0.00(+0.00%)
Jul 04, 2008 3.578 3.595 3.565 3.587 93,057 +0.00(+0.00%)
Jul 03, 2008 3.578 3.595 3.565 3.587 93,057 -0.01(-0.18%)
Jul 02, 2008 3.573 3.595 3.556 3.593 171,249 +0.02(+0.68%)
Jul 01, 2008 3.543 3.573 3.543 3.569 208,515 +0.03(+0.75%)
Jun 30, 2008 3.560 3.560 3.525 3.543 79,525 +0.01(+0.25%)
Jun 27, 2008 3.560 3.560 3.512 3.534 205,347 +0.01(+0.37%)
Jun 26, 2008 3.521 3.551 3.521 3.521 108,940 +0.00(+0.00%)
Jun 25, 2008 3.468 3.551 3.468 3.521 324,822 +0.07(+1.91%)
Jun 24, 2008 3.459 3.512 3.415 3.455 870,846 -0.07(-1.88%)
Jun 23, 2008 3.595 3.609 3.477 3.521 837,362 -0.09(-2.56%)
Jun 20, 2008 3.639 3.640 3.595 3.613 196,692 -0.04(-1.08%)
Jun 19, 2008 3.653 3.661 3.644 3.653 156,836 -0.01(-0.24%)
Jun 18, 2008 3.683 3.683 3.639 3.661 260,259 -0.04(-0.95%)
Jun 17, 2008 3.705 3.719 3.688 3.697 90,641 -0.02(-0.47%)
Jun 16, 2008 3.697 3.732 3.679 3.714 152,414 -0.00(-0.12%)
Jun 13, 2008 3.719 3.732 3.714 3.719 121,561 -0.02(-0.59%)
Jun 12, 2008 3.772 3.776 3.741 3.741 111,301 -0.04(-1.05%)
Jun 11, 2008 3.820 3.823 3.780 3.780 83,959 -0.03(-0.69%)
Jun 10, 2008 3.833 3.851 3.807 3.807 89,823 -0.06(-1.59%)
Jun 09, 2008 3.820 3.868 3.820 3.868 197,174 +0.04(+0.92%)
Jun 06, 2008 3.829 3.851 3.815 3.833 155,254 +0.00(+0.11%)
Jun 05, 2008 3.802 3.829 3.802 3.829 131,038 +0.02(+0.60%)
Jun 04, 2008 3.842 3.842 3.798 3.806 145,283 -0.01(-0.37%)
Jun 03, 2008 3.824 3.846 3.820 3.820 121,263 -0.00(-0.12%)
Jun 02, 2008 3.824 3.838 3.820 3.824 161,837 +0.01(+0.37%)
May 30, 2008 3.824 3.829 3.802 3.810 120,509 -0.00(-0.02%)
May 29, 2008 3.824 3.838 3.811 3.811 70,627 -0.02(-0.46%)
May 28, 2008 3.829 3.838 3.802 3.829 86,460 +0.02(+0.46%)
May 27, 2008 3.838 3.838 3.794 3.811 122,958 +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 3.785 153,700 -0.04(-0.92%)
May 22, 2008 3.829 3.846 3.807 3.820 187,469 +0.00(+0.12%)
May 21, 2008 3.811 3.838 3.802 3.816 227,372 -0.02(-0.42%)
May 20, 2008 3.855 3.855 3.816 3.832 228,868 -0.01(-0.26%)
May 19, 2008 3.851 3.864 3.829 3.842 130,254 -0.00(-0.11%)
May 16, 2008 3.860 3.873 3.842 3.846 158,154 -0.01(-0.23%)
May 15, 2008 3.868 3.877 3.851 3.855 142,854 -0.01(-0.23%)
May 14, 2008 3.895 3.895 3.864 3.864 190,043 +0.00(+0.00%)
May 13, 2008 3.886 3.890 3.860 3.864 76,160 +0.00(+0.00%)
May 12, 2008 3.873 3.882 3.860 3.864 107,447 +0.01(+0.23%)
May 09, 2008 3.860 3.877 3.846 3.855 77,951 -0.03(-0.68%)
May 08, 2008 3.860 3.890 3.860 3.882 134,826 +0.02(+0.46%)
May 07, 2008 3.882 3.891 3.864 3.864 155,975 -0.00(-0.11%)
May 06, 2008 3.873 3.904 3.851 3.868 265,954 -0.01(-0.23%)
May 05, 2008 3.904 3.904 3.868 3.877 142,002 -0.02(-0.56%)
May 02, 2008 3.877 3.899 3.860 3.899 117,698 +0.02(+0.57%)
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.