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 (%)
Dec 31, 2021 7.697 7.697 7.606 7.670 222,560 +0.03(+0.36%)
Dec 30, 2021 7.606 7.643 7.597 7.643 146,149 +0.05(+0.72%)
Dec 29, 2021 7.679 7.715 7.561 7.588 349,386 -0.06(-0.83%)
Dec 28, 2021 7.679 7.697 7.638 7.652 115,328 +0.00(+0.00%)
Dec 27, 2021 7.679 7.724 7.652 7.652 179,443 -0.03(-0.35%)
Dec 23, 2021 7.697 7.697 7.662 7.679 79,251 +0.05(+0.59%)
Dec 22, 2021 7.652 7.652 7.606 7.634 130,645 +0.01(+0.12%)
Dec 21, 2021 7.624 7.652 7.560 7.624 160,365 +0.03(+0.36%)
Dec 20, 2021 7.688 7.688 7.579 7.597 110,735 -0.09(-1.18%)
Dec 17, 2021 7.679 7.697 7.652 7.688 78,786 +0.01(+0.12%)
Dec 16, 2021 7.652 7.688 7.629 7.679 147,695 +0.05(+0.71%)
Dec 15, 2021 7.624 7.624 7.561 7.624 207,031 +0.03(+0.36%)
Dec 14, 2021 7.552 7.615 7.552 7.597 178,044 +0.03(+0.36%)
Dec 13, 2021 7.597 7.597 7.538 7.570 264,156 -0.03(-0.36%)
Dec 10, 2021 7.624 7.624 7.579 7.597 210,427 +0.02(+0.24%)
Dec 09, 2021 7.615 7.660 7.570 7.579 231,109 -0.02(-0.24%)
Dec 08, 2021 7.534 7.606 7.534 7.597 305,481 +0.05(+0.72%)
Dec 07, 2021 7.543 7.579 7.525 7.543 121,326 +0.04(+0.48%)
Dec 06, 2021 7.489 7.525 7.489 7.507 130,477 +0.01(+0.12%)
Dec 03, 2021 7.516 7.525 7.462 7.498 123,377 -0.01(-0.12%)
Dec 02, 2021 7.552 7.579 7.471 7.507 235,314 -0.02(-0.24%)
Dec 01, 2021 7.597 7.606 7.516 7.525 70,821 -0.07(-0.95%)
Nov 30, 2021 7.579 7.624 7.570 7.597 117,713 +0.02(+0.24%)
Nov 29, 2021 7.570 7.588 7.498 7.579 179,216 +0.03(+0.36%)
Nov 26, 2021 7.543 7.552 7.516 7.552 80,137 +0.03(+0.36%)
Nov 24, 2021 7.561 7.561 7.489 7.525 132,795 -0.02(-0.24%)
Nov 23, 2021 7.525 7.570 7.453 7.543 371,016 +0.03(+0.36%)
Nov 22, 2021 7.579 7.579 7.498 7.516 159,226 -0.05(-0.72%)
Nov 19, 2021 7.633 7.633 7.525 7.570 252,336 -0.05(-0.71%)
Nov 18, 2021 7.624 7.624 7.606 7.624 94,112 +0.04(+0.48%)
Nov 17, 2021 7.570 7.606 7.553 7.588 78,942 +0.01(+0.12%)
Nov 16, 2021 7.606 7.606 7.564 7.579 127,014 -0.01(-0.12%)
Nov 15, 2021 7.606 7.633 7.579 7.588 147,279 -0.04(-0.47%)
Nov 12, 2021 7.688 7.688 7.624 7.624 135,401 -0.05(-0.71%)
Nov 11, 2021 7.679 7.714 7.670 7.679 39,292 +0.01(+0.12%)
Nov 10, 2021 7.714 7.670 102,131 -0.04(-0.58%)
Nov 09, 2021 7.679 7.714 7.643 7.714 131,921 +0.09(+1.18%)
Nov 08, 2021 7.643 7.696 7.598 7.625 187,724 +0.03(+0.35%)
Nov 05, 2021 7.607 7.652 7.562 7.598 293,887 +0.04(+0.48%)
Nov 04, 2021 7.571 7.607 7.562 7.562 153,866 -0.02(-0.24%)
Nov 03, 2021 7.607 7.625 7.544 7.580 171,929 -0.04(-0.59%)
Nov 02, 2021 7.607 7.661 7.589 7.625 172,960 +0.00(+0.00%)
Nov 01, 2021 7.661 7.688 7.616 7.625 213,551 -0.04(-0.47%)
Oct 29, 2021 7.580 7.661 7.535 7.661 189,481 +0.08(+1.07%)
Oct 28, 2021 7.580 7.583 7.517 7.580 240,596 +0.00(+0.00%)
Oct 27, 2021 7.598 7.607 7.535 7.580 177,870 -0.03(-0.35%)
Oct 26, 2021 7.607 7.607 93,862 +0.03(+0.36%)
Oct 25, 2021 7.634 7.663 7.580 7.580 114,701 -0.05(-0.71%)
Oct 22, 2021 7.652 7.678 7.634 7.634 107,175 +0.00(+0.00%)
Oct 21, 2021 7.741 7.768 7.634 7.634 185,533 -0.15(-1.96%)
Oct 20, 2021 7.813 7.813 7.741 7.786 71,933 -0.03(-0.35%)
Oct 19, 2021 7.840 7.840 7.777 7.813 22,319 +0.00(+0.00%)
Oct 18, 2021 7.777 7.813 7.732 7.813 66,330 +0.04(+0.46%)
Oct 15, 2021 7.786 7.835 7.777 7.777 43,769 -0.04(-0.46%)
Oct 14, 2021 7.840 7.858 7.795 7.813 113,765 -0.00(-0.06%)
Oct 13, 2021 7.737 7.836 7.737 7.818 76,021 +0.09(+1.16%)
Oct 12, 2021 7.657 7.737 7.630 7.728 147,819 +0.07(+0.94%)
Oct 11, 2021 7.666 7.675 7.612 7.657 77,158 +0.02(+0.23%)
Oct 08, 2021 7.710 7.737 7.630 7.639 99,134 -0.06(-0.81%)
Oct 07, 2021 7.710 7.782 7.692 7.701 122,740 +0.03(+0.35%)
Oct 06, 2021 7.719 7.746 7.648 7.675 104,876 -0.04(-0.58%)
Oct 05, 2021 7.764 7.809 7.701 7.719 83,021 -0.01(-0.12%)
Oct 04, 2021 7.809 7.836 7.710 7.728 79,385 -0.04(-0.58%)
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.