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, 2021 8.230 8.238 8.194 8.203 55,534 +0.00(+0.00%)
Jul 29, 2021 8.230 8.230 8.150 8.203 179,569 -0.01(-0.11%)
Jul 28, 2021 8.141 8.230 8.119 8.212 73,333 +0.04(+0.54%)
Jul 27, 2021 8.132 8.167 8.087 8.167 117,130 +0.07(+0.88%)
Jul 26, 2021 7.990 8.132 7.954 8.096 182,059 +0.11(+1.33%)
Jul 23, 2021 7.927 7.999 7.865 7.990 173,003 +0.12(+1.58%)
Jul 22, 2021 7.910 7.910 7.847 7.865 94,975 -0.04(-0.45%)
Jul 21, 2021 7.883 7.901 7.865 7.901 95,693 +0.02(+0.23%)
Jul 20, 2021 7.892 7.932 7.865 7.883 121,697 +0.01(+0.11%)
Jul 19, 2021 7.936 7.943 7.865 7.874 131,772 -0.10(-1.23%)
Jul 16, 2021 7.990 7.999 7.936 7.972 84,917 -0.02(-0.22%)
Jul 15, 2021 8.025 8.025 7.963 7.990 75,491 +0.01(+0.11%)
Jul 14, 2021 8.123 8.123 7.981 7.981 136,368 -0.12(-1.48%)
Jul 13, 2021 8.189 8.189 8.074 8.101 72,438 +0.02(+0.22%)
Jul 12, 2021 8.180 8.180 8.083 8.083 74,371 -0.03(-0.33%)
Jul 09, 2021 8.393 8.393 8.072 8.110 144,488 -0.01(-0.11%)
Jul 08, 2021 8.003 8.127 7.986 8.118 74,880 +0.12(+1.44%)
Jul 07, 2021 8.003 8.003 7.968 8.003 62,758 +0.01(+0.11%)
Jul 06, 2021 7.994 7.994 7.950 7.994 106,810 +0.03(+0.33%)
Jul 02, 2021 8.003 8.003 7.924 7.968 83,106 -0.04(-0.44%)
Jul 01, 2021 7.941 8.003 7.941 8.003 120,050 +0.06(+0.78%)
Jun 30, 2021 7.977 8.003 7.933 7.941 96,520 -0.01(-0.11%)
Jun 29, 2021 7.959 7.959 7.915 7.950 121,934 +0.02(+0.22%)
Jun 28, 2021 7.906 7.959 7.871 7.933 90,971 +0.05(+0.67%)
Jun 25, 2021 7.915 7.915 7.848 7.879 49,404 +0.00(+0.00%)
Jun 24, 2021 7.915 7.924 7.853 7.879 105,303 +0.00(+0.00%)
Jun 23, 2021 7.924 7.924 7.862 7.879 71,984 -0.01(-0.11%)
Jun 22, 2021 7.835 7.888 7.835 7.888 43,038 +0.06(+0.79%)
Jun 21, 2021 7.879 7.888 7.826 7.826 99,407 -0.04(-0.56%)
Jun 18, 2021 7.879 7.906 7.862 7.871 89,205 +0.00(+0.00%)
Jun 17, 2021 7.871 7.897 7.826 7.871 126,335 +0.04(+0.45%)
Jun 16, 2021 7.871 7.871 7.817 7.835 97,217 -0.03(-0.34%)
Jun 15, 2021 7.906 7.906 7.844 7.862 134,120 +0.00(+0.00%)
Jun 14, 2021 7.862 7.862 7.800 7.862 90,489 +0.00(+0.00%)
Jun 11, 2021 7.879 7.906 7.826 7.862 129,583 -0.01(-0.17%)
Jun 10, 2021 7.901 7.901 7.857 7.875 92,690 -0.02(-0.22%)
Jun 09, 2021 7.910 7.910 7.875 7.893 59,039 +0.04(+0.45%)
Jun 08, 2021 7.893 7.917 7.857 7.857 63,457 -0.04(-0.45%)
Jun 07, 2021 7.910 7.918 7.884 7.893 70,988 +0.00(+0.00%)
Jun 04, 2021 7.919 7.928 7.875 7.893 68,443 +0.00(+0.00%)
Jun 03, 2021 7.910 7.919 7.857 7.893 82,224 +0.04(+0.45%)
Jun 02, 2021 7.928 7.946 7.831 7.857 146,895 -0.01(-0.11%)
Jun 01, 2021 7.901 7.937 7.866 7.866 125,470 -0.03(-0.34%)
May 28, 2021 7.893 7.919 7.857 7.893 145,850 +0.04(+0.56%)
May 27, 2021 7.875 7.875 7.840 7.849 81,750 -0.01(-0.11%)
May 26, 2021 7.875 7.875 7.857 7.857 87,319 -0.02(-0.22%)
May 25, 2021 7.866 7.875 7.849 7.875 52,957 +0.01(+0.11%)
May 24, 2021 7.866 7.884 7.831 7.866 84,596 +0.08(+1.02%)
May 21, 2021 7.849 7.849 7.787 7.787 60,868 +0.00(+0.00%)
May 20, 2021 7.787 7.849 7.743 7.787 87,857 +0.05(+0.68%)
May 19, 2021 7.690 7.796 7.690 7.734 54,418 +0.04(+0.46%)
May 18, 2021 7.769 7.769 7.672 7.699 73,990 -0.04(-0.46%)
May 17, 2021 7.760 7.778 7.690 7.734 123,549 -0.01(-0.11%)
May 14, 2021 7.769 7.800 7.743 7.743 100,890 -0.04(-0.45%)
May 13, 2021 7.804 7.831 7.734 7.778 81,789 -0.02(-0.28%)
May 12, 2021 7.844 7.870 7.774 7.800 144,334 -0.05(-0.67%)
May 11, 2021 7.835 7.861 7.818 7.853 91,313 -0.01(-0.11%)
May 10, 2021 7.853 7.862 7.811 7.862 122,041 +0.03(+0.34%)
May 07, 2021 7.826 7.835 7.800 7.835 97,840 +0.06(+0.79%)
May 06, 2021 7.870 7.870 7.739 7.774 136,106 -0.05(-0.67%)
May 05, 2021 7.765 7.862 7.756 7.826 247,784 +0.08(+1.02%)
May 04, 2021 7.677 7.765 7.677 7.747 166,043 +0.08(+1.03%)
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.