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 )

6.025 +0.015 (+0.25%)
Streaming Delayed Price Updated: 10:13 AM EDT, May 17, 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 (%)
Jan 31, 2023 6.202 6.260 6.174 6.202 102,451 -0.02(-0.31%)
Jan 30, 2023 6.241 6.241 6.136 6.222 238,223 -0.03(-0.46%)
Jan 27, 2023 6.250 6.269 6.222 6.250 111,006 +0.00(+0.00%)
Jan 26, 2023 6.241 6.288 6.222 6.250 170,446 +0.00(+0.00%)
Jan 25, 2023 6.193 6.269 6.174 6.250 87,390 -0.02(-0.30%)
Jan 24, 2023 6.212 6.279 6.202 6.269 162,854 +0.00(+0.00%)
Jan 23, 2023 6.212 6.317 6.174 6.269 280,020 +0.07(+1.08%)
Jan 20, 2023 6.222 6.260 6.155 6.202 196,718 +0.00(+0.00%)
Jan 19, 2023 6.060 6.212 6.050 6.202 215,483 +0.11(+1.88%)
Jan 18, 2023 6.002 6.098 6.002 6.088 208,796 +0.12(+2.08%)
Jan 17, 2023 6.040 6.088 5.964 5.964 154,751 -0.05(-0.79%)
Jan 13, 2023 6.031 6.126 6.002 6.012 206,811 -0.10(-1.67%)
Jan 12, 2023 5.990 6.123 5.971 6.114 184,351 +0.11(+1.90%)
Jan 11, 2023 6.028 6.033 5.981 6.000 154,865 -0.20(-3.22%)
Jan 10, 2023 5.924 6.199 5.914 6.199 125,465 +0.27(+4.48%)
Jan 09, 2023 5.924 5.965 5.914 5.933 86,110 +0.01(+0.16%)
Jan 06, 2023 5.895 5.924 5.858 5.924 142,794 +0.06(+0.97%)
Jan 05, 2023 5.914 5.933 5.791 5.867 218,354 -0.09(-1.44%)
Jan 04, 2023 5.914 5.962 5.886 5.952 105,827 +0.09(+1.46%)
Jan 03, 2023 5.877 5.895 5.839 5.867 114,436 +0.07(+1.15%)
Dec 30, 2022 5.924 5.932 5.801 5.801 424,615 -0.13(-2.24%)
Dec 29, 2022 5.801 5.938 5.796 5.933 395,926 +0.13(+2.29%)
Dec 28, 2022 5.810 5.867 5.744 5.801 208,998 -0.01(-0.16%)
Dec 27, 2022 5.725 5.810 5.706 5.810 432,961 +0.08(+1.32%)
Dec 23, 2022 5.763 5.791 5.725 5.734 297,076 -0.04(-0.66%)
Dec 22, 2022 5.791 5.791 5.725 5.772 367,169 -0.01(-0.16%)
Dec 21, 2022 5.782 5.801 5.734 5.782 290,974 +0.00(+0.00%)
Dec 20, 2022 5.782 5.810 5.734 5.782 245,150 -0.01(-0.16%)
Dec 19, 2022 5.810 5.858 5.782 5.791 238,253 -0.03(-0.49%)
Dec 16, 2022 5.839 5.848 5.801 5.820 195,819 -0.05(-0.81%)
Dec 15, 2022 5.858 5.895 5.848 5.867 375,688 -0.04(-0.64%)
Dec 14, 2022 5.905 5.924 5.872 5.905 296,555 -0.01(-0.16%)
Dec 13, 2022 5.933 5.981 5.867 5.914 289,816 +0.04(+0.69%)
Dec 12, 2022 5.864 5.911 5.864 5.874 178,485 +0.01(+0.16%)
Dec 09, 2022 5.883 5.911 5.845 5.864 220,181 -0.05(-0.80%)
Dec 08, 2022 5.949 5.959 5.894 5.911 262,656 -0.03(-0.48%)
Dec 07, 2022 5.902 6.016 5.902 5.940 361,868 +0.03(+0.48%)
Dec 06, 2022 5.855 5.930 5.855 5.911 240,334 +0.06(+0.97%)
Dec 05, 2022 5.893 5.921 5.836 5.855 175,976 -0.07(-1.12%)
Dec 02, 2022 5.902 5.949 5.855 5.921 282,658 -0.04(-0.63%)
Dec 01, 2022 5.959 5.987 5.921 5.959 177,020 +0.03(+0.48%)
Nov 30, 2022 5.855 5.940 5.855 5.930 219,342 +0.07(+1.13%)
Nov 29, 2022 5.855 5.878 5.784 5.864 807,996 -0.03(-0.48%)
Nov 28, 2022 5.921 5.978 5.855 5.893 280,336 -0.04(-0.64%)
Nov 25, 2022 5.893 5.964 5.883 5.930 110,939 +0.04(+0.64%)
Nov 23, 2022 5.874 5.902 5.855 5.893 171,433 +0.04(+0.65%)
Nov 22, 2022 5.826 5.874 5.819 5.855 176,284 +0.04(+0.65%)
Nov 21, 2022 5.789 5.836 5.779 5.817 216,428 +0.03(+0.49%)
Nov 18, 2022 5.807 5.807 5.732 5.789 247,391 +0.00(+0.00%)
Nov 17, 2022 5.741 5.845 5.732 5.789 149,833 +0.02(+0.33%)
Nov 16, 2022 5.732 5.817 5.721 5.770 231,588 +0.05(+0.83%)
Nov 15, 2022 5.760 5.779 5.675 5.722 423,060 +0.04(+0.67%)
Nov 14, 2022 5.789 5.803 5.684 5.684 98,169 -0.15(-2.55%)
Nov 11, 2022 5.729 5.871 5.729 5.833 145,757 +0.08(+1.31%)
Nov 10, 2022 5.739 5.786 5.701 5.758 204,643 +0.10(+1.83%)
Nov 09, 2022 5.626 5.739 5.598 5.654 161,390 +0.02(+0.33%)
Nov 08, 2022 5.720 5.795 5.635 5.635 152,182 -0.10(-1.81%)
Nov 07, 2022 5.748 5.795 5.720 5.739 163,550 -0.03(-0.49%)
Nov 04, 2022 5.720 5.795 5.701 5.767 161,617 +0.02(+0.33%)
Nov 03, 2022 5.692 5.767 5.663 5.748 236,470 +0.06(+0.99%)
Nov 02, 2022 5.739 5.748 5.654 5.692 110,090 -0.05(-0.82%)
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.