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 )

6.080 -0.010 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 30, 2009 2.891 2.891 2.865 2.878 0 -0.00(-0.15%)
Jan 29, 2009 2.878 2.883 2.865 2.883 119,188 +0.01(+0.46%)
Jan 28, 2009 2.874 2.900 2.852 2.869 302,508 +0.02(+0.62%)
Jan 27, 2009 2.847 2.865 2.830 2.852 184,649 +0.00(+0.15%)
Jan 26, 2009 2.834 2.852 2.821 2.847 288,963 +0.02(+0.62%)
Jan 23, 2009 2.834 2.847 2.790 2.830 0 -0.00(-0.15%)
Jan 22, 2009 2.839 2.852 2.799 2.834 203,561 -0.03(-0.92%)
Jan 21, 2009 2.847 2.861 2.825 2.861 164,839 +0.01(+0.46%)
Jan 20, 2009 2.896 2.896 2.817 2.847 213,316 -0.03(-0.92%)
Jan 16, 2009 2.847 2.883 2.812 2.874 0 +0.02(+0.77%)
Jan 15, 2009 2.795 2.861 2.755 2.852 270,219 +0.03(+0.94%)
Jan 14, 2009 2.825 2.843 2.766 2.825 314,126 -0.02(-0.62%)
Jan 13, 2009 2.878 2.896 2.843 2.843 194,547 -0.04(-1.22%)
Jan 12, 2009 2.852 2.887 2.847 2.878 262,800 +0.06(+2.03%)
Jan 09, 2009 2.812 2.861 2.799 2.821 332,653 +0.05(+1.75%)
Jan 08, 2009 2.746 2.808 2.740 2.773 278,472 +0.03(+1.20%)
Jan 07, 2009 2.786 2.799 2.702 2.740 418,668 -0.06(-2.12%)
Jan 06, 2009 2.698 2.799 2.698 2.799 292,226 +0.12(+4.43%)
Jan 05, 2009 2.605 2.685 2.579 2.680 365,183 +0.08(+3.09%)
Jan 02, 2009 2.478 2.605 2.473 2.600 0 +0.12(+4.74%)
Jan 01, 2009 2.429 2.482 2.407 2.482 0 +0.00(+0.00%)
Dec 31, 2008 2.429 2.482 2.407 2.482 546,878 +0.05(+1.99%)
Dec 30, 2008 2.398 2.438 2.385 2.434 555,819 +0.06(+2.41%)
Dec 29, 2008 2.420 2.420 2.354 2.376 628,151 -0.03(-1.28%)
Dec 26, 2008 2.390 2.407 2.381 2.407 0 +0.04(+1.86%)
Dec 24, 2008 2.337 2.390 2.337 2.363 317,824 +0.01(+0.37%)
Dec 23, 2008 2.319 2.363 2.280 2.354 519,113 +0.04(+1.52%)
Dec 22, 2008 2.310 2.359 2.288 2.319 437,056 +0.01(+0.38%)
Dec 19, 2008 2.196 2.354 2.192 2.310 558,167 +0.10(+4.37%)
Dec 18, 2008 2.121 2.240 2.121 2.214 864,400 +0.08(+3.93%)
Dec 17, 2008 2.082 2.178 2.068 2.130 1,028,598 +0.02(+0.83%)
Dec 16, 2008 2.112 2.130 2.068 2.112 333,952 -0.01(-0.41%)
Dec 15, 2008 2.095 2.134 2.060 2.121 455,997 +0.01(+0.42%)
Dec 12, 2008 2.099 2.134 2.082 2.112 0 -0.02(-1.03%)
Dec 11, 2008 2.156 2.165 2.117 2.134 445,886 -0.05(-2.41%)
Dec 10, 2008 2.231 2.240 2.187 2.187 286,218 -0.06(-2.74%)
Dec 09, 2008 2.284 2.297 2.227 2.249 359,347 -0.06(-2.48%)
Dec 08, 2008 2.306 2.354 2.297 2.306 380,664 +0.01(+0.38%)
Dec 05, 2008 2.359 2.398 2.258 2.297 0 -0.08(-3.51%)
Dec 04, 2008 2.420 2.456 2.376 2.381 414,973 -0.08(-3.22%)
Dec 03, 2008 2.456 2.526 2.420 2.460 329,599 -0.05(-2.10%)
Dec 02, 2008 2.522 2.566 2.469 2.513 333,539 +0.06(+2.51%)
Dec 01, 2008 2.526 2.548 2.451 2.451 199,991 -0.04(-1.42%)
Nov 28, 2008 2.544 2.544 2.390 2.486 241,436 -0.02(-0.70%)
Nov 26, 2008 2.491 2.504 2.464 2.504 187,673 +0.04(+1.43%)
Nov 25, 2008 2.478 2.552 2.456 2.469 336,091 -0.04(-1.75%)
Nov 24, 2008 2.478 2.566 2.478 2.513 266,292 +0.04(+1.42%)
Nov 21, 2008 2.574 2.583 2.469 2.478 337,731 -0.12(-4.58%)
Nov 20, 2008 2.640 2.649 2.517 2.596 297,152 -0.05(-1.99%)
Nov 19, 2008 2.711 2.711 2.649 2.649 279,740 -0.06(-2.37%)
Nov 18, 2008 2.786 2.786 2.676 2.714 310,916 -0.01(-0.23%)
Nov 17, 2008 2.764 2.764 2.689 2.720 112,065 -0.04(-1.59%)
Nov 14, 2008 2.737 2.781 2.693 2.764 0 -0.04(-1.26%)
Nov 13, 2008 2.781 2.821 2.733 2.799 244,481 +0.05(+1.76%)
Nov 12, 2008 2.773 2.790 2.737 2.751 217,481 -0.04(-1.57%)
Nov 11, 2008 2.799 2.830 2.781 2.795 150,453 -0.00(-0.16%)
Nov 10, 2008 2.883 2.900 2.776 2.799 345,648 -0.11(-3.72%)
Nov 07, 2008 2.883 2.927 2.861 2.907 0 -0.01(-0.21%)
Nov 06, 2008 2.883 2.927 2.874 2.913 176,877 +0.04(+1.22%)
Nov 05, 2008 2.755 2.878 2.746 2.878 312,520 +0.15(+5.65%)
Nov 04, 2008 2.693 2.790 2.693 2.724 226,936 +0.04(+1.48%)
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.