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 (%)
Sep 30, 2020 7.059 7.084 7.044 7.067 140,681 +0.03(+0.49%)
Sep 29, 2020 7.050 7.059 7.025 7.033 108,807 -0.02(-0.24%)
Sep 28, 2020 7.059 7.076 7.042 7.050 95,089 +0.01(+0.12%)
Sep 25, 2020 6.990 7.042 6.973 7.042 74,513 +0.04(+0.61%)
Sep 24, 2020 6.982 6.999 6.956 6.999 106,752 +0.01(+0.12%)
Sep 23, 2020 7.008 7.033 6.990 6.990 37,358 -0.02(-0.24%)
Sep 22, 2020 6.999 7.025 6.999 7.008 59,716 +0.00(+0.00%)
Sep 21, 2020 7.025 7.033 6.999 7.008 90,975 -0.02(-0.24%)
Sep 18, 2020 7.008 7.042 7.008 7.025 73,576 +0.02(+0.24%)
Sep 17, 2020 7.033 7.050 7.008 7.008 79,074 +0.00(+0.00%)
Sep 16, 2020 7.050 7.059 7.008 7.008 67,718 -0.03(-0.36%)
Sep 15, 2020 7.050 7.067 7.008 7.033 113,399 -0.03(-0.36%)
Sep 14, 2020 7.101 7.127 7.059 7.059 80,218 -0.05(-0.66%)
Sep 11, 2020 7.123 7.123 7.080 7.106 122,123 +0.00(+0.00%)
Sep 10, 2020 7.046 7.123 7.046 7.106 83,094 +0.06(+0.84%)
Sep 09, 2020 6.944 7.046 6.944 7.046 91,387 +0.10(+1.47%)
Sep 08, 2020 7.029 7.035 6.936 6.944 124,541 -0.09(-1.33%)
Sep 04, 2020 7.072 7.080 7.004 7.038 162,713 -0.03(-0.36%)
Sep 03, 2020 7.089 7.131 7.055 7.063 91,936 -0.03(-0.36%)
Sep 02, 2020 7.097 7.114 7.063 7.089 121,855 +0.01(+0.12%)
Sep 01, 2020 7.072 7.089 7.046 7.080 101,105 +0.03(+0.48%)
Aug 31, 2020 7.021 7.080 7.021 7.046 225,085 +0.06(+0.85%)
Aug 28, 2020 6.842 7.004 6.817 6.987 237,658 +0.15(+2.24%)
Aug 27, 2020 6.902 6.919 6.800 6.834 167,923 -0.03(-0.49%)
Aug 26, 2020 6.978 6.978 6.851 6.868 171,508 -0.09(-1.34%)
Aug 25, 2020 7.004 7.004 6.936 6.961 128,166 -0.04(-0.61%)
Aug 24, 2020 7.038 7.063 6.987 7.004 157,852 -0.02(-0.24%)
Aug 21, 2020 7.046 7.097 7.012 7.021 90,357 -0.03(-0.48%)
Aug 20, 2020 7.055 7.063 7.021 7.055 81,433 +0.02(+0.24%)
Aug 19, 2020 7.097 7.097 7.012 7.038 183,169 -0.03(-0.48%)
Aug 18, 2020 7.097 7.140 7.063 7.072 108,546 -0.01(-0.12%)
Aug 17, 2020 7.097 7.106 7.080 7.080 101,380 -0.03(-0.48%)
Aug 14, 2020 7.148 7.174 7.097 7.114 94,239 -0.02(-0.24%)
Aug 13, 2020 7.199 7.199 7.123 7.131 191,759 -0.05(-0.65%)
Aug 12, 2020 7.305 7.339 7.161 7.178 300,182 -0.11(-1.51%)
Aug 11, 2020 7.356 7.364 7.279 7.288 154,567 -0.05(-0.69%)
Aug 10, 2020 7.339 7.364 7.339 7.339 156,299 +0.00(+0.00%)
Aug 07, 2020 7.330 7.347 7.305 7.339 128,891 +0.02(+0.23%)
Aug 06, 2020 7.330 7.339 7.288 7.322 104,625 +0.03(+0.35%)
Aug 05, 2020 7.322 7.347 7.288 7.296 119,012 -0.02(-0.23%)
Aug 04, 2020 7.322 7.415 7.254 7.313 578,322 +0.15(+2.13%)
Aug 03, 2020 7.136 7.186 7.136 7.161 162,924 +0.03(+0.48%)
Jul 31, 2020 7.144 7.161 7.085 7.127 167,877 +0.04(+0.60%)
Jul 30, 2020 7.068 7.093 7.059 7.085 138,512 +0.03(+0.36%)
Jul 29, 2020 7.059 7.076 7.034 7.059 115,512 +0.03(+0.36%)
Jul 28, 2020 6.966 7.042 6.966 7.034 215,869 +0.07(+0.97%)
Jul 27, 2020 6.941 6.966 6.932 6.966 71,635 +0.03(+0.37%)
Jul 24, 2020 6.932 6.966 6.924 6.941 62,614 +0.02(+0.24%)
Jul 23, 2020 6.873 6.965 6.873 6.924 139,737 +0.03(+0.37%)
Jul 22, 2020 6.882 6.899 6.867 6.899 83,297 +0.02(+0.25%)
Jul 21, 2020 6.890 6.899 6.865 6.882 59,463 +0.01(+0.12%)
Jul 20, 2020 6.882 6.899 6.873 6.873 110,241 -0.02(-0.25%)
Jul 17, 2020 6.873 6.890 6.854 6.890 122,038 +0.03(+0.49%)
Jul 16, 2020 6.865 6.882 6.848 6.856 102,048 -0.03(-0.37%)
Jul 15, 2020 6.856 6.890 6.839 6.882 84,293 +0.04(+0.62%)
Jul 14, 2020 6.814 6.856 6.814 6.839 102,511 -0.01(-0.19%)
Jul 13, 2020 6.953 6.978 6.844 6.852 107,432 -0.07(-0.97%)
Jul 10, 2020 6.903 6.978 6.894 6.919 128,499 +0.03(+0.37%)
Jul 09, 2020 6.759 6.894 6.742 6.894 230,223 +0.14(+2.12%)
Jul 08, 2020 6.709 6.759 6.709 6.751 256,096 +0.06(+0.88%)
Jul 07, 2020 6.641 6.700 6.641 6.692 306,708 +0.04(+0.63%)
Jul 06, 2020 6.574 6.650 6.557 6.650 333,868 +0.12(+1.81%)
Jul 02, 2020 6.574 6.595 6.532 6.532 168,247 -0.04(-0.64%)
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.