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 )

5.980 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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 2.882 2.882 2.856 2.869 0 -0.00(-0.15%)
Jan 29, 2009 2.869 2.874 2.856 2.874 119,562 +0.01(+0.46%)
Jan 28, 2009 2.865 2.891 2.843 2.860 303,457 +0.02(+0.62%)
Jan 27, 2009 2.838 2.856 2.821 2.843 185,228 +0.00(+0.15%)
Jan 26, 2009 2.825 2.843 2.812 2.838 289,869 +0.02(+0.62%)
Jan 23, 2009 2.825 2.838 2.781 2.821 0 -0.00(-0.15%)
Jan 22, 2009 2.830 2.843 2.790 2.825 204,199 -0.03(-0.92%)
Jan 21, 2009 2.838 2.852 2.817 2.852 165,356 +0.01(+0.46%)
Jan 20, 2009 2.887 2.887 2.808 2.838 213,985 -0.03(-0.92%)
Jan 16, 2009 2.838 2.874 2.803 2.865 0 +0.02(+0.77%)
Jan 15, 2009 2.786 2.852 2.746 2.843 271,066 +0.03(+0.94%)
Jan 14, 2009 2.817 2.834 2.758 2.816 315,111 -0.02(-0.62%)
Jan 13, 2009 2.869 2.887 2.834 2.834 195,157 -0.04(-1.22%)
Jan 12, 2009 2.843 2.878 2.838 2.869 263,624 +0.06(+2.03%)
Jan 09, 2009 2.803 2.852 2.790 2.812 333,695 +0.05(+1.75%)
Jan 08, 2009 2.738 2.799 2.731 2.764 279,345 +0.03(+1.20%)
Jan 07, 2009 2.777 2.790 2.694 2.731 419,981 -0.06(-2.12%)
Jan 06, 2009 2.689 2.790 2.689 2.790 293,142 +0.12(+4.43%)
Jan 05, 2009 2.597 2.676 2.571 2.672 366,328 +0.08(+3.09%)
Jan 02, 2009 2.470 2.597 2.466 2.592 0 +0.12(+4.74%)
Jan 01, 2009 2.422 2.474 2.400 2.474 0 +0.00(+0.00%)
Dec 31, 2008 2.422 2.474 2.400 2.474 548,592 +0.05(+1.99%)
Dec 30, 2008 2.391 2.430 2.378 2.426 557,562 +0.06(+2.41%)
Dec 29, 2008 2.413 2.413 2.347 2.369 630,120 -0.03(-1.28%)
Dec 26, 2008 2.382 2.400 2.373 2.400 0 +0.04(+1.86%)
Dec 24, 2008 2.330 2.382 2.330 2.356 318,820 +0.01(+0.37%)
Dec 23, 2008 2.312 2.356 2.273 2.347 520,740 +0.04(+1.52%)
Dec 22, 2008 2.303 2.351 2.281 2.312 438,426 +0.01(+0.38%)
Dec 19, 2008 2.189 2.347 2.185 2.303 559,916 +0.10(+4.37%)
Dec 18, 2008 2.115 2.233 2.115 2.207 867,109 +0.08(+3.93%)
Dec 17, 2008 2.075 2.172 2.062 2.123 1,031,823 +0.02(+0.83%)
Dec 16, 2008 2.106 2.123 2.062 2.106 334,999 -0.01(-0.41%)
Dec 15, 2008 2.088 2.128 2.053 2.115 457,427 +0.01(+0.42%)
Dec 12, 2008 2.093 2.128 2.075 2.106 0 -0.02(-1.03%)
Dec 11, 2008 2.150 2.158 2.110 2.128 447,283 -0.05(-2.41%)
Dec 10, 2008 2.224 2.233 2.180 2.180 287,115 -0.06(-2.74%)
Dec 09, 2008 2.277 2.290 2.220 2.242 360,474 -0.06(-2.48%)
Dec 08, 2008 2.299 2.347 2.290 2.299 381,857 +0.01(+0.38%)
Dec 05, 2008 2.351 2.391 2.251 2.290 0 -0.08(-3.51%)
Dec 04, 2008 2.413 2.448 2.369 2.373 416,274 -0.08(-3.22%)
Dec 03, 2008 2.448 2.518 2.413 2.452 330,632 -0.05(-2.10%)
Dec 02, 2008 2.514 2.558 2.461 2.505 334,584 +0.06(+2.51%)
Dec 01, 2008 2.518 2.540 2.444 2.444 200,618 -0.04(-1.42%)
Nov 28, 2008 2.536 2.536 2.382 2.479 242,193 -0.02(-0.70%)
Nov 26, 2008 2.483 2.496 2.457 2.496 188,261 +0.04(+1.43%)
Nov 25, 2008 2.470 2.545 2.448 2.461 337,144 -0.04(-1.75%)
Nov 24, 2008 2.470 2.558 2.470 2.505 267,127 +0.04(+1.42%)
Nov 21, 2008 2.566 2.575 2.461 2.470 338,790 -0.12(-4.58%)
Nov 20, 2008 2.632 2.641 2.509 2.588 298,084 -0.05(-1.99%)
Nov 19, 2008 2.702 2.702 2.641 2.641 280,617 -0.06(-2.37%)
Nov 18, 2008 2.777 2.777 2.667 2.705 311,890 -0.01(-0.22%)
Nov 17, 2008 2.755 2.755 2.681 2.711 112,416 -0.04(-1.59%)
Nov 14, 2008 2.729 2.773 2.685 2.755 0 -0.04(-1.26%)
Nov 13, 2008 2.773 2.812 2.724 2.790 245,247 +0.05(+1.76%)
Nov 12, 2008 2.764 2.781 2.729 2.742 218,163 -0.04(-1.58%)
Nov 11, 2008 2.790 2.821 2.773 2.786 150,925 -0.00(-0.16%)
Nov 10, 2008 2.874 2.891 2.767 2.790 346,731 -0.11(-3.72%)
Nov 07, 2008 2.874 2.917 2.852 2.898 0 -0.01(-0.21%)
Nov 06, 2008 2.874 2.917 2.865 2.904 177,432 +0.04(+1.22%)
Nov 05, 2008 2.746 2.869 2.738 2.869 313,500 +0.15(+5.65%)
Nov 04, 2008 2.685 2.781 2.685 2.716 227,648 +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.