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 )

6.028 +0.018 (+0.30%)
Streaming Delayed Price Updated: 9:42 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 (%)
Nov 30, 2009 3.505 3.514 3.479 3.505 328,606 +0.01(+0.38%)
Nov 27, 2009 3.457 3.505 3.435 3.492 191,389 +0.01(+0.38%)
Nov 25, 2009 3.461 3.479 3.435 3.479 203,248 +0.04(+1.02%)
Nov 24, 2009 3.461 3.461 3.435 3.444 214,267 -0.01(-0.25%)
Nov 23, 2009 3.426 3.457 3.387 3.453 218,379 +0.04(+1.29%)
Nov 20, 2009 3.387 3.409 3.361 3.409 211,447 +0.00(+0.13%)
Nov 19, 2009 3.396 3.404 3.378 3.404 208,112 -0.01(-0.26%)
Nov 18, 2009 3.413 3.413 3.383 3.413 199,218 +0.00(+0.13%)
Nov 17, 2009 3.404 3.418 3.391 3.409 290,562 +0.00(+0.13%)
Nov 16, 2009 3.365 3.409 3.352 3.404 499,103 +0.05(+1.57%)
Nov 13, 2009 3.339 3.361 3.339 3.352 142,305 +0.01(+0.39%)
Nov 12, 2009 3.374 3.378 3.321 3.339 204,456 -0.05(-1.42%)
Nov 11, 2009 3.413 3.435 3.383 3.387 284,015 -0.02(-0.64%)
Nov 10, 2009 3.374 3.426 3.374 3.409 235,809 +0.00(+0.13%)
Nov 09, 2009 3.369 3.413 3.352 3.404 371,892 +0.06(+1.84%)
Nov 06, 2009 3.347 3.361 3.343 3.343 153,047 -0.01(-0.26%)
Nov 05, 2009 3.343 3.369 3.325 3.352 258,010 -0.00(-0.13%)
Nov 04, 2009 3.361 3.365 3.330 3.356 172,183 +0.01(+0.39%)
Nov 03, 2009 3.339 3.361 3.334 3.343 111,137 +0.01(+0.26%)
Nov 02, 2009 3.321 3.356 3.260 3.334 178,248 +0.04(+1.06%)
Oct 30, 2009 3.461 3.461 3.290 3.299 286,924 -0.03(-0.79%)
Oct 29, 2009 3.325 3.352 3.321 3.325 200,185 +0.00(+0.13%)
Oct 28, 2009 3.352 3.354 3.321 3.321 158,985 -0.03(-0.79%)
Oct 27, 2009 3.334 3.352 3.334 3.347 139,483 -0.01(-0.26%)
Oct 26, 2009 3.343 3.356 3.330 3.356 156,925 +0.00(+0.00%)
Oct 23, 2009 3.347 3.361 3.334 3.356 106,325 +0.03(+0.92%)
Oct 22, 2009 3.334 3.345 3.312 3.325 162,591 -0.00(-0.13%)
Oct 21, 2009 3.339 3.369 3.325 3.330 163,672 -0.02(-0.65%)
Oct 20, 2009 3.343 3.365 3.330 3.352 273,475 +0.02(+0.53%)
Oct 19, 2009 3.312 3.361 3.312 3.334 257,146 +0.01(+0.40%)
Oct 16, 2009 3.251 3.325 3.251 3.321 144,746 +0.07(+2.30%)
Oct 15, 2009 3.299 3.299 3.163 3.247 738,438 -0.05(-1.46%)
Oct 14, 2009 3.404 3.409 3.295 3.295 507,737 -0.13(-3.84%)
Oct 13, 2009 3.365 3.431 3.365 3.426 185,847 +0.07(+2.09%)
Oct 12, 2009 3.432 3.448 3.299 3.356 470,317 -0.10(-2.92%)
Oct 09, 2009 3.536 3.540 3.448 3.457 258,308 -0.09(-2.60%)
Oct 08, 2009 3.567 3.567 3.540 3.549 141,808 -0.00(-0.12%)
Oct 07, 2009 3.554 3.558 3.545 3.554 113,500 -0.00(-0.12%)
Oct 06, 2009 3.540 3.558 3.520 3.558 155,172 +0.03(+0.75%)
Oct 05, 2009 3.501 3.532 3.470 3.532 327,034 +0.04(+1.13%)
Oct 02, 2009 3.475 3.497 3.475 3.492 207,682 +0.02(+0.51%)
Oct 01, 2009 3.479 3.488 3.470 3.475 282,422 +0.00(+0.13%)
Sep 30, 2009 3.488 3.488 3.461 3.470 256,132 +0.00(+0.13%)
Sep 29, 2009 3.483 3.492 3.466 3.466 149,245 -0.02(-0.50%)
Sep 28, 2009 3.475 3.492 3.470 3.483 186,666 +0.02(+0.51%)
Sep 25, 2009 3.470 3.478 3.453 3.466 221,273 +0.00(+0.00%)
Sep 24, 2009 3.483 3.501 3.466 3.466 217,052 -0.03(-0.75%)
Sep 23, 2009 3.470 3.492 3.470 3.492 195,505 +0.00(+0.13%)
Sep 22, 2009 3.475 3.492 3.470 3.488 178,016 +0.01(+0.38%)
Sep 21, 2009 3.492 3.492 3.461 3.475 245,439 -0.00(-0.13%)
Sep 18, 2009 3.466 3.492 3.461 3.479 206,426 -0.00(-0.13%)
Sep 17, 2009 3.488 3.501 3.475 3.483 205,767 -0.01(-0.38%)
Sep 16, 2009 3.505 3.505 3.492 3.497 259,063 -0.01(-0.25%)
Sep 15, 2009 3.479 3.523 3.479 3.505 175,857 +0.01(+0.25%)
Sep 14, 2009 3.505 3.505 3.461 3.497 242,681 +0.00(+0.00%)
Sep 11, 2009 3.461 3.527 3.444 3.497 343,495 +0.04(+1.27%)
Sep 10, 2009 3.461 3.466 3.448 3.453 114,631 -0.03(-0.76%)
Sep 09, 2009 3.492 3.523 3.453 3.479 321,287 -0.06(-1.61%)
Sep 08, 2009 3.532 3.545 3.511 3.536 179,431 +0.01(+0.37%)
Sep 04, 2009 3.461 3.527 3.444 3.523 150,299 +0.07(+2.03%)
Sep 03, 2009 3.440 3.461 3.426 3.453 138,482 +0.01(+0.42%)
Sep 02, 2009 3.418 3.444 3.391 3.438 192,362 +0.04(+1.12%)
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.