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 (%)
Jul 30, 2010 3.918 3.918 3.863 3.918 227,830 +0.05(+1.18%)
Jul 29, 2010 3.868 3.890 3.863 3.872 226,495 +0.00(+0.12%)
Jul 28, 2010 3.863 3.890 3.854 3.868 338,644 +0.01(+0.35%)
Jul 27, 2010 3.877 3.899 3.849 3.854 305,176 -0.02(-0.59%)
Jul 26, 2010 3.849 3.877 3.849 3.877 222,092 +0.01(+0.24%)
Jul 23, 2010 3.849 3.868 3.836 3.868 231,514 +0.03(+0.71%)
Jul 22, 2010 3.840 3.863 3.836 3.840 295,049 +0.01(+0.18%)
Jul 21, 2010 3.836 3.854 3.827 3.833 351,358 +0.00(+0.06%)
Jul 20, 2010 3.813 3.854 3.813 3.831 755 +0.00(+0.12%)
Jul 19, 2010 3.840 3.866 3.827 3.827 312,222 -0.03(-0.83%)
Jul 16, 2010 3.858 3.858 3.813 3.858 237,447 +0.04(+0.95%)
Jul 15, 2010 3.845 3.854 3.822 3.822 273,692 -0.01(-0.36%)
Jul 14, 2010 3.854 3.872 3.836 3.836 250 -0.01(-0.35%)
Jul 13, 2010 3.877 3.881 3.849 3.849 948 -0.00(-0.12%)
Jul 12, 2010 3.881 3.881 3.849 3.854 180,844 -0.02(-0.48%)
Jul 09, 2010 3.873 3.886 3.854 3.873 163,667 +0.02(+0.47%)
Jul 08, 2010 3.895 3.895 3.850 3.854 485 -0.02(-0.58%)
Jul 07, 2010 3.922 3.922 3.873 3.877 289,362 -0.06(-1.61%)
Jul 06, 2010 3.895 3.940 3.886 3.940 2,395 +0.06(+1.52%)
Jul 02, 2010 3.882 3.895 3.877 3.882 97,143 -0.00(-0.12%)
Jul 01, 2010 3.877 3.891 3.863 3.886 171,589 +0.00(+0.12%)
Jun 30, 2010 3.877 3.882 3.850 3.882 728 +0.03(+0.85%)
Jun 29, 2010 3.854 3.863 3.827 3.849 889 +0.02(+0.57%)
Jun 25, 2010 3.827 3.841 3.786 3.827 238,264 +0.01(+0.36%)
Jun 24, 2010 3.845 3.859 3.773 3.814 487,433 -0.05(-1.41%)
Jun 23, 2010 3.836 3.868 3.823 3.868 220,667 +0.03(+0.83%)
Jun 22, 2010 3.827 3.863 3.823 3.836 693 -0.01(-0.24%)
Jun 21, 2010 3.845 3.854 3.823 3.845 210,869 +0.01(+0.17%)
Jun 18, 2010 3.839 3.850 3.814 3.839 128,722 +0.00(+0.07%)
Jun 17, 2010 3.841 3.841 3.796 3.836 168,551 +0.02(+0.47%)
Jun 16, 2010 3.845 3.852 3.818 3.818 180,630 -0.03(-0.71%)
Jun 15, 2010 3.863 3.873 3.845 3.845 514 -0.02(-0.59%)
Jun 14, 2010 3.854 3.873 3.841 3.868 137,401 +0.01(+0.23%)
Jun 11, 2010 3.850 3.868 3.841 3.859 137,058 +0.01(+0.24%)
Jun 10, 2010 3.877 3.877 3.850 3.850 777 -0.03(-0.70%)
Jun 09, 2010 3.873 3.900 3.868 3.877 160,941 +0.04(+0.93%)
Jun 08, 2010 3.846 3.855 3.828 3.841 570 +0.01(+0.23%)
Jun 07, 2010 3.814 3.846 3.814 3.832 169,798 +0.02(+0.47%)
Jun 04, 2010 3.814 3.823 3.792 3.814 176,913 +0.01(+0.24%)
Jun 03, 2010 3.819 3.819 3.796 3.805 104,976 +0.01(+0.24%)
Jun 02, 2010 3.823 3.823 3.783 3.796 209,827 -0.03(-0.71%)
Jun 01, 2010 3.792 3.823 3.785 3.823 195,069 +0.04(+0.95%)
May 28, 2010 3.787 3.792 3.765 3.787 181,543 +0.04(+0.96%)
May 27, 2010 3.760 3.765 3.742 3.751 184,185 +0.01(+0.36%)
May 26, 2010 3.774 3.778 3.733 3.738 179,729 -0.03(-0.72%)
May 25, 2010 3.715 3.765 3.630 3.765 2,702 -0.02(-0.59%)
May 24, 2010 3.814 3.819 3.778 3.787 121,889 -0.02(-0.59%)
May 21, 2010 3.729 3.823 3.675 3.810 284,075 -0.01(-0.35%)
May 20, 2010 3.796 3.823 3.760 3.823 205,901 -0.02(-0.47%)
May 19, 2010 3.837 3.850 3.828 3.841 124,027 -0.01(-0.23%)
May 18, 2010 3.846 3.850 3.823 3.850 735 +0.02(+0.59%)
May 17, 2010 3.837 3.841 3.808 3.828 206,223 -0.02(-0.58%)
May 14, 2010 3.850 3.855 3.837 3.850 117,949 -0.01(-0.35%)
May 13, 2010 3.846 3.864 3.837 3.864 123,330 +0.02(+0.59%)
May 12, 2010 3.859 3.859 3.828 3.841 159,701 +0.02(+0.46%)
May 11, 2010 3.810 3.824 3.796 3.824 2,233 +0.04(+1.07%)
May 10, 2010 3.797 3.806 3.783 3.783 173,125 +0.00(+0.12%)
May 07, 2010 3.725 3.815 3.698 3.779 247,510 +0.04(+1.20%)
May 06, 2010 3.815 3.815 3.689 3.734 273,292 -0.07(-1.77%)
May 05, 2010 3.815 3.828 3.797 3.801 239,498 -0.04(-1.05%)
May 04, 2010 3.806 3.842 3.801 3.842 120,707 +0.03(+0.73%)
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.