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 )

5.995 -0.065 (-1.07%)
Streaming Delayed Price Updated: 2:17 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 (%)
May 28, 2010 3.775 3.780 3.753 3.775 182,112 +0.04(+0.96%)
May 27, 2010 3.748 3.753 3.731 3.740 184,763 +0.01(+0.36%)
May 26, 2010 3.762 3.766 3.722 3.726 180,292 -0.03(-0.72%)
May 25, 2010 3.704 3.753 3.618 3.753 2,710 -0.02(-0.59%)
May 24, 2010 3.802 3.807 3.766 3.775 122,271 -0.02(-0.59%)
May 21, 2010 3.717 3.811 3.663 3.798 284,966 -0.01(-0.35%)
May 20, 2010 3.784 3.811 3.748 3.811 206,546 -0.02(-0.47%)
May 19, 2010 3.825 3.838 3.816 3.829 124,416 -0.01(-0.23%)
May 18, 2010 3.834 3.838 3.811 3.838 737 +0.02(+0.59%)
May 17, 2010 3.825 3.829 3.796 3.816 206,869 -0.02(-0.58%)
May 14, 2010 3.838 3.843 3.825 3.838 118,319 -0.01(-0.35%)
May 13, 2010 3.834 3.852 3.825 3.852 123,716 +0.02(+0.59%)
May 12, 2010 3.847 3.847 3.816 3.829 160,202 +0.02(+0.46%)
May 11, 2010 3.798 3.812 3.784 3.812 2,240 +0.04(+1.07%)
May 10, 2010 3.785 3.794 3.772 3.772 173,668 +0.00(+0.12%)
May 07, 2010 3.714 3.803 3.687 3.767 248,285 +0.04(+1.20%)
May 06, 2010 3.803 3.803 3.678 3.723 274,149 -0.07(-1.77%)
May 05, 2010 3.803 3.816 3.785 3.789 240,249 -0.04(-1.05%)
May 04, 2010 3.794 3.830 3.789 3.830 121,085 +0.03(+0.73%)
May 03, 2010 3.781 3.825 3.781 3.802 249,455 +0.02(+0.56%)
Apr 30, 2010 3.843 3.843 3.781 3.781 152,225 -0.03(-0.70%)
Apr 29, 2010 3.803 3.825 3.798 3.807 160,485 +0.00(+0.02%)
Apr 28, 2010 3.798 3.816 3.794 3.807 144,937 +0.02(+0.45%)
Apr 27, 2010 3.803 3.816 3.789 3.789 165,576 -0.01(-0.35%)
Apr 26, 2010 3.807 3.812 3.794 3.803 157,360 +0.01(+0.24%)
Apr 23, 2010 3.803 3.812 3.794 3.794 121,856 -0.02(-0.50%)
Apr 22, 2010 3.798 3.825 3.794 3.813 173,843 +0.00(+0.03%)
Apr 21, 2010 3.798 3.816 3.794 3.812 1,077 +0.02(+0.59%)
Apr 20, 2010 3.781 3.797 3.781 3.789 716 +0.02(+0.47%)
Apr 19, 2010 3.794 3.803 3.772 3.772 136,497 -0.04(-0.94%)
Apr 16, 2010 3.781 3.812 3.781 3.807 111,790 -0.00(-0.12%)
Apr 15, 2010 3.798 3.812 3.798 3.812 115,764 +0.01(+0.35%)
Apr 14, 2010 3.816 3.830 3.798 3.798 218,076 -0.03(-0.70%)
Apr 13, 2010 3.807 3.856 3.807 3.825 207,633 +0.03(+0.69%)
Apr 12, 2010 3.812 3.834 3.799 3.799 162,547 -0.01(-0.35%)
Apr 09, 2010 3.817 3.817 3.808 3.812 139,827 -0.00(-0.12%)
Apr 08, 2010 3.781 3.817 3.768 3.817 199,060 +0.03(+0.82%)
Apr 07, 2010 3.803 3.812 3.781 3.786 172,167 -0.01(-0.35%)
Apr 06, 2010 3.812 3.812 3.786 3.799 149,983 -0.01(-0.23%)
Apr 05, 2010 3.803 3.808 3.794 3.808 124,462 +0.01(+0.35%)
Apr 01, 2010 3.781 3.794 3.794 3.794 189,954 +0.02(+0.59%)
Mar 31, 2010 3.781 3.781 3.754 3.772 166,466 +0.03(+0.71%)
Mar 30, 2010 3.754 3.772 3.746 3.746 104,993 +0.00(+0.12%)
Mar 29, 2010 3.763 3.768 3.741 3.741 210,133 -0.03(-0.71%)
Mar 26, 2010 3.737 3.772 3.737 3.768 145,582 +0.02(+0.47%)
Mar 25, 2010 3.759 3.772 3.746 3.750 165,837 +0.00(+0.03%)
Mar 24, 2010 3.728 3.754 3.728 3.749 192,359 +0.00(+0.09%)
Mar 23, 2010 3.728 3.746 3.701 3.746 177,478 +0.04(+0.96%)
Mar 22, 2010 3.701 3.728 3.701 3.710 132,704 -0.00(-0.12%)
Mar 19, 2010 3.737 3.737 3.692 3.715 152,912 -0.00(-0.02%)
Mar 18, 2010 3.715 3.728 3.701 3.715 104,833 +0.01(+0.14%)
Mar 17, 2010 3.683 3.719 3.683 3.710 206,268 +0.01(+0.36%)
Mar 16, 2010 3.675 3.697 3.670 3.697 376,459 +0.01(+0.24%)
Mar 15, 2010 3.688 3.696 3.679 3.688 231,956 -0.02(-0.48%)
Mar 12, 2010 3.723 3.728 3.697 3.706 200,926 -0.01(-0.24%)
Mar 11, 2010 3.750 3.759 3.715 3.715 159,483 -0.04(-0.95%)
Mar 10, 2010 3.781 3.781 3.750 3.750 178,978 -0.02(-0.59%)
Mar 09, 2010 3.781 3.790 3.763 3.772 132,830 -0.02(-0.59%)
Mar 08, 2010 3.777 3.795 3.774 3.795 142,056 +0.01(+0.35%)
Mar 05, 2010 3.742 3.782 3.742 3.782 149,811 +0.02(+0.59%)
Mar 04, 2010 3.715 3.760 3.715 3.760 167,338 +0.04(+1.19%)
Mar 03, 2010 3.755 3.755 3.715 3.715 145,408 -0.03(-0.82%)
Mar 02, 2010 3.746 3.755 3.733 3.746 170,101 +0.00(+0.00%)
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.