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 (%)
Jan 29, 2010 3.772 3.772 3.706 3.741 289,101 +0.03(+0.71%)
Jan 28, 2010 3.719 3.732 3.697 3.714 126,379 -0.01(-0.35%)
Jan 27, 2010 3.706 3.728 3.679 3.728 181,613 +0.04(+1.19%)
Jan 26, 2010 3.706 3.710 3.670 3.684 247,069 -0.01(-0.24%)
Jan 25, 2010 3.697 3.701 3.675 3.692 193,256 -0.01(-0.26%)
Jan 22, 2010 3.675 3.714 3.670 3.702 176,882 +0.02(+0.62%)
Jan 21, 2010 3.706 3.706 3.675 3.679 170,929 -0.02(-0.59%)
Jan 20, 2010 3.670 3.706 3.653 3.701 222,852 +0.04(+0.96%)
Jan 19, 2010 3.635 3.666 3.623 3.666 163,942 +0.03(+0.73%)
Jan 15, 2010 3.622 3.640 3.640 3.640 181,097 +0.00(+0.00%)
Jan 14, 2010 3.653 3.653 3.613 3.640 310,417 -0.03(-0.72%)
Jan 13, 2010 3.662 3.666 3.635 3.666 254,470 -0.00(-0.12%)
Jan 12, 2010 3.640 3.670 3.640 3.670 126,941 +0.04(+0.97%)
Jan 11, 2010 3.640 3.653 3.618 3.635 155,823 +0.00(+0.12%)
Jan 08, 2010 3.631 3.631 3.609 3.631 174,094 +0.01(+0.37%)
Jan 07, 2010 3.613 3.635 3.613 3.618 143,060 -0.00(-0.12%)
Jan 06, 2010 3.596 3.631 3.591 3.622 205,272 +0.03(+0.86%)
Jan 05, 2010 3.574 3.591 3.556 3.591 125,704 +0.03(+0.74%)
Jan 04, 2010 3.547 3.574 3.547 3.565 218,469 +0.01(+0.25%)
Dec 31, 2009 3.591 3.556 3.556 3.556 167,464 +0.01(+0.25%)
Dec 30, 2009 3.530 3.552 3.530 3.547 88,976 +0.00(+0.12%)
Dec 29, 2009 3.547 3.552 3.530 3.543 209,516 -0.00(-0.12%)
Dec 28, 2009 3.556 3.556 3.530 3.547 96,043 +0.00(+0.12%)
Dec 24, 2009 3.538 3.556 3.477 3.543 228,753 +0.01(+0.25%)
Dec 23, 2009 3.494 3.534 3.494 3.534 271,585 +0.05(+1.39%)
Dec 22, 2009 3.508 3.512 3.486 3.486 173,003 -0.01(-0.38%)
Dec 21, 2009 3.508 3.521 3.486 3.499 173,953 +0.00(+0.00%)
Dec 18, 2009 3.477 3.499 3.464 3.499 157,957 +0.03(+0.76%)
Dec 17, 2009 3.499 3.510 3.472 3.472 231,021 -0.03(-0.75%)
Dec 16, 2009 3.494 3.508 3.490 3.499 213,240 +0.01(+0.25%)
Dec 15, 2009 3.525 3.525 3.472 3.490 234,336 -0.03(-0.87%)
Dec 14, 2009 3.516 3.521 3.494 3.521 163,262 +0.01(+0.38%)
Dec 11, 2009 3.547 3.560 3.494 3.508 305,039 -0.04(-1.24%)
Dec 10, 2009 3.525 3.552 3.508 3.552 260,401 +0.04(+1.00%)
Dec 09, 2009 3.543 3.547 3.512 3.516 217,396 -0.02(-0.62%)
Dec 08, 2009 3.521 3.538 3.508 3.538 177,148 +0.01(+0.25%)
Dec 07, 2009 3.499 3.530 3.494 3.530 158,270 +0.03(+0.88%)
Dec 04, 2009 3.543 3.543 3.490 3.499 250,123 -0.03(-0.87%)
Dec 03, 2009 3.530 3.543 3.521 3.530 212,277 +0.00(+0.12%)
Dec 02, 2009 3.543 3.560 3.520 3.525 292,989 +0.00(+0.00%)
Dec 01, 2009 3.512 3.543 3.512 3.525 264,863 +0.01(+0.25%)
Nov 30, 2009 3.516 3.525 3.490 3.516 327,579 +0.01(+0.38%)
Nov 27, 2009 3.468 3.516 3.446 3.503 190,791 +0.01(+0.38%)
Nov 25, 2009 3.472 3.490 3.446 3.490 202,613 +0.04(+1.02%)
Nov 24, 2009 3.472 3.472 3.446 3.455 213,597 -0.01(-0.25%)
Nov 23, 2009 3.437 3.468 3.398 3.464 217,696 +0.04(+1.29%)
Nov 20, 2009 3.398 3.420 3.371 3.420 210,786 +0.00(+0.13%)
Nov 19, 2009 3.406 3.415 3.389 3.415 207,462 -0.01(-0.26%)
Nov 18, 2009 3.424 3.424 3.393 3.424 198,596 +0.00(+0.13%)
Nov 17, 2009 3.415 3.428 3.402 3.420 289,654 +0.00(+0.13%)
Nov 16, 2009 3.376 3.420 3.362 3.415 497,543 +0.05(+1.57%)
Nov 13, 2009 3.349 3.371 3.349 3.362 141,860 +0.01(+0.39%)
Nov 12, 2009 3.384 3.389 3.332 3.349 203,817 -0.05(-1.42%)
Nov 11, 2009 3.424 3.446 3.393 3.398 283,128 -0.02(-0.64%)
Nov 10, 2009 3.384 3.437 3.384 3.420 235,072 +0.00(+0.13%)
Nov 09, 2009 3.380 3.424 3.362 3.415 370,729 +0.06(+1.84%)
Nov 06, 2009 3.358 3.371 3.353 3.354 152,569 -0.01(-0.26%)
Nov 05, 2009 3.354 3.380 3.336 3.362 257,204 -0.00(-0.13%)
Nov 04, 2009 3.371 3.376 3.340 3.367 171,645 +0.01(+0.39%)
Nov 03, 2009 3.349 3.371 3.345 3.354 110,789 +0.01(+0.26%)
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.