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 )

6.035 -0.025 (-0.41%)
Streaming Delayed Price Updated: 3:01 PM EDT, May 21, 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 (%)
Nov 30, 2022 5.855 5.940 5.855 5.931 219,337 +0.07(+1.13%)
Nov 29, 2022 5.855 5.879 5.784 5.864 807,976 -0.03(-0.48%)
Nov 28, 2022 5.921 5.978 5.855 5.893 280,329 -0.04(-0.64%)
Nov 25, 2022 5.893 5.964 5.883 5.931 110,936 +0.04(+0.64%)
Nov 23, 2022 5.874 5.902 5.855 5.893 171,428 +0.04(+0.65%)
Nov 22, 2022 5.827 5.874 5.819 5.855 176,280 +0.04(+0.65%)
Nov 21, 2022 5.789 5.836 5.779 5.817 216,422 +0.03(+0.49%)
Nov 18, 2022 5.808 5.808 5.732 5.789 247,385 +0.00(+0.00%)
Nov 17, 2022 5.741 5.845 5.732 5.789 149,829 +0.02(+0.33%)
Nov 16, 2022 5.732 5.817 5.721 5.770 231,582 +0.05(+0.83%)
Nov 15, 2022 5.760 5.779 5.675 5.722 423,050 +0.04(+0.67%)
Nov 14, 2022 5.789 5.804 5.685 5.685 98,166 -0.15(-2.55%)
Nov 11, 2022 5.729 5.871 5.729 5.833 145,754 +0.08(+1.31%)
Nov 10, 2022 5.739 5.786 5.702 5.758 204,637 +0.10(+1.83%)
Nov 09, 2022 5.626 5.739 5.598 5.654 161,386 +0.02(+0.33%)
Nov 08, 2022 5.720 5.795 5.635 5.635 152,178 -0.10(-1.81%)
Nov 07, 2022 5.748 5.795 5.720 5.739 163,546 -0.03(-0.49%)
Nov 04, 2022 5.720 5.795 5.701 5.767 161,613 +0.02(+0.33%)
Nov 03, 2022 5.692 5.767 5.664 5.748 236,464 +0.06(+0.99%)
Nov 02, 2022 5.739 5.748 5.654 5.692 110,087 -0.05(-0.82%)
Nov 01, 2022 5.711 5.767 5.617 5.739 202,423 +0.08(+1.50%)
Oct 31, 2022 5.739 5.748 5.598 5.654 174,385 -0.01(-0.17%)
Oct 28, 2022 5.673 5.739 5.616 5.664 149,093 +0.04(+0.67%)
Oct 27, 2022 5.626 5.729 5.598 5.626 119,397 +0.03(+0.51%)
Oct 26, 2022 5.720 5.777 5.560 5.598 233,006 -0.05(-0.92%)
Oct 25, 2022 5.626 5.720 5.616 5.649 106,999 +0.02(+0.42%)
Oct 24, 2022 5.598 5.654 5.532 5.626 245,856 +0.00(+0.00%)
Oct 21, 2022 5.654 5.748 5.616 5.626 307,491 -0.04(-0.67%)
Oct 20, 2022 5.607 5.692 5.579 5.664 160,941 +0.05(+0.84%)
Oct 19, 2022 5.701 5.748 5.579 5.616 181,107 -0.03(-0.50%)
Oct 18, 2022 5.701 5.739 5.635 5.645 260,493 -0.06(-0.99%)
Oct 17, 2022 5.720 5.786 5.664 5.701 123,264 +0.01(+0.17%)
Oct 14, 2022 5.824 5.843 5.616 5.692 92,994 -0.08(-1.31%)
Oct 13, 2022 5.767 5.866 5.730 5.767 81,424 -0.08(-1.28%)
Oct 12, 2022 5.833 5.894 5.777 5.842 69,954 +0.03(+0.48%)
Oct 11, 2022 5.777 5.852 5.730 5.814 199,495 +0.10(+1.81%)
Oct 10, 2022 5.786 5.786 5.645 5.711 138,214 -0.01(-0.16%)
Oct 07, 2022 5.739 5.791 5.702 5.720 113,544 -0.04(-0.65%)
Oct 06, 2022 5.683 5.805 5.683 5.758 149,869 +0.08(+1.32%)
Oct 05, 2022 5.702 5.702 5.608 5.683 288,889 -0.06(-0.98%)
Oct 04, 2022 5.711 5.805 5.664 5.739 237,220 +0.05(+0.82%)
Oct 03, 2022 5.777 6.002 5.673 5.692 298,259 -0.01(-0.16%)
Sep 30, 2022 5.692 5.758 5.683 5.702 112,371 -0.01(-0.16%)
Sep 29, 2022 5.852 5.852 5.673 5.711 162,809 -0.12(-2.09%)
Sep 28, 2022 5.683 5.870 5.683 5.833 253,882 +0.16(+2.81%)
Sep 27, 2022 5.702 5.739 5.645 5.673 103,380 -0.03(-0.49%)
Sep 26, 2022 5.870 5.945 5.683 5.702 299,324 -0.19(-3.18%)
Sep 23, 2022 5.814 5.889 5.767 5.889 190,122 +0.04(+0.64%)
Sep 22, 2022 5.889 5.889 5.814 5.852 101,664 -0.03(-0.48%)
Sep 21, 2022 5.852 5.927 5.805 5.880 130,467 +0.02(+0.32%)
Sep 20, 2022 5.814 5.861 5.786 5.861 247,855 +0.01(+0.16%)
Sep 19, 2022 5.889 5.898 5.833 5.852 196,424 -0.05(-0.79%)
Sep 16, 2022 5.852 5.917 5.852 5.898 159,221 -0.01(-0.16%)
Sep 15, 2022 5.992 6.039 5.898 5.908 166,469 -0.08(-1.41%)
Sep 14, 2022 6.086 6.086 5.983 5.992 86,314 -0.06(-0.93%)
Sep 13, 2022 6.048 6.049 5.974 6.048 110,617 -0.03(-0.46%)
Sep 12, 2022 6.160 6.179 6.048 6.076 113,813 -0.05(-0.76%)
Sep 09, 2022 6.151 6.175 6.114 6.123 68,916 -0.03(-0.46%)
Sep 08, 2022 6.151 6.189 6.151 6.151 62,629 -0.02(-0.30%)
Sep 07, 2022 6.179 6.195 6.124 6.170 103,232 +0.01(+0.15%)
Sep 06, 2022 6.189 6.207 6.114 6.160 120,480 +0.00(+0.00%)
Sep 02, 2022 6.226 6.254 6.142 6.160 132,141 +0.02(+0.30%)
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.