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 )

6.090 +0.020 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Oct 30, 2009 3.472 3.472 3.301 3.309 286,034 -0.03(-0.79%)
Oct 29, 2009 3.336 3.362 3.331 3.336 199,564 +0.00(+0.13%)
Oct 28, 2009 3.362 3.364 3.331 3.331 158,492 -0.03(-0.79%)
Oct 27, 2009 3.345 3.362 3.345 3.358 139,050 -0.01(-0.26%)
Oct 26, 2009 3.353 3.367 3.340 3.367 156,438 +0.00(+0.00%)
Oct 23, 2009 3.358 3.371 3.345 3.367 105,995 +0.03(+0.92%)
Oct 22, 2009 3.345 3.356 3.323 3.336 162,087 -0.00(-0.13%)
Oct 21, 2009 3.349 3.380 3.336 3.340 163,164 -0.02(-0.65%)
Oct 20, 2009 3.353 3.375 3.340 3.362 272,628 +0.02(+0.53%)
Oct 19, 2009 3.323 3.371 3.323 3.345 256,349 +0.01(+0.40%)
Oct 16, 2009 3.261 3.336 3.261 3.331 144,297 +0.07(+2.30%)
Oct 15, 2009 3.309 3.309 3.173 3.257 736,149 -0.05(-1.46%)
Oct 14, 2009 3.415 3.419 3.305 3.305 506,163 -0.13(-3.84%)
Oct 13, 2009 3.375 3.441 3.375 3.437 185,271 +0.07(+2.09%)
Oct 12, 2009 3.443 3.459 3.309 3.367 468,859 -0.10(-2.92%)
Oct 09, 2009 3.547 3.551 3.459 3.468 257,508 -0.09(-2.60%)
Oct 08, 2009 3.578 3.578 3.551 3.560 141,368 -0.00(-0.12%)
Oct 07, 2009 3.565 3.569 3.556 3.565 113,149 -0.00(-0.12%)
Oct 06, 2009 3.551 3.569 3.531 3.569 154,691 +0.03(+0.75%)
Oct 05, 2009 3.512 3.543 3.481 3.543 326,020 +0.04(+1.13%)
Oct 02, 2009 3.485 3.507 3.485 3.503 207,038 +0.02(+0.50%)
Oct 01, 2009 3.490 3.499 3.481 3.485 281,546 +0.00(+0.13%)
Sep 30, 2009 3.499 3.499 3.472 3.481 255,338 +0.00(+0.13%)
Sep 29, 2009 3.494 3.503 3.477 3.477 148,783 -0.02(-0.50%)
Sep 28, 2009 3.485 3.503 3.481 3.494 186,087 +0.02(+0.51%)
Sep 25, 2009 3.481 3.489 3.463 3.477 220,587 +0.00(+0.00%)
Sep 24, 2009 3.494 3.512 3.477 3.477 216,379 -0.03(-0.75%)
Sep 23, 2009 3.481 3.503 3.481 3.503 194,899 +0.00(+0.13%)
Sep 22, 2009 3.485 3.503 3.481 3.499 177,464 +0.01(+0.38%)
Sep 21, 2009 3.503 3.503 3.472 3.485 244,678 -0.00(-0.13%)
Sep 18, 2009 3.477 3.503 3.472 3.490 205,786 -0.00(-0.13%)
Sep 17, 2009 3.499 3.512 3.485 3.494 205,129 -0.01(-0.38%)
Sep 16, 2009 3.516 3.516 3.503 3.507 258,260 -0.01(-0.25%)
Sep 15, 2009 3.490 3.534 3.490 3.516 175,312 +0.01(+0.25%)
Sep 14, 2009 3.516 3.516 3.472 3.507 241,929 +0.00(+0.00%)
Sep 11, 2009 3.472 3.538 3.455 3.507 342,430 +0.04(+1.27%)
Sep 10, 2009 3.472 3.477 3.459 3.463 114,276 -0.03(-0.76%)
Sep 09, 2009 3.503 3.534 3.463 3.490 320,291 -0.06(-1.61%)
Sep 08, 2009 3.543 3.556 3.522 3.547 178,875 +0.01(+0.37%)
Sep 04, 2009 3.472 3.538 3.455 3.534 149,833 +0.07(+2.03%)
Sep 03, 2009 3.450 3.472 3.437 3.463 138,053 +0.01(+0.42%)
Sep 02, 2009 3.428 3.455 3.402 3.449 191,766 +0.04(+1.12%)
Sep 01, 2009 3.389 3.411 3.371 3.411 129,041 +0.03(+0.78%)
Aug 31, 2009 3.389 3.389 3.358 3.384 102,948 +0.02(+0.54%)
Aug 28, 2009 3.345 3.367 3.342 3.366 192,404 +0.02(+0.64%)
Aug 27, 2009 3.323 3.349 3.318 3.345 160,215 +0.03(+0.80%)
Aug 26, 2009 3.345 3.358 3.318 3.318 210,671 -0.02(-0.53%)
Aug 25, 2009 3.314 3.336 3.305 3.336 159,347 +0.03(+0.93%)
Aug 24, 2009 3.296 3.314 3.293 3.305 213,907 +0.01(+0.27%)
Aug 21, 2009 3.287 3.301 3.270 3.296 154,638 +0.01(+0.40%)
Aug 20, 2009 3.252 3.292 3.252 3.283 102,057 +0.01(+0.27%)
Aug 19, 2009 3.252 3.274 3.248 3.274 141,993 +0.02(+0.68%)
Aug 18, 2009 3.261 3.265 3.235 3.252 116,066 +0.00(+0.00%)
Aug 17, 2009 3.239 3.257 3.226 3.252 121,263 -0.00(-0.14%)
Aug 14, 2009 3.296 3.296 3.226 3.257 188,268 -0.00(-0.13%)
Aug 13, 2009 3.221 3.261 3.213 3.261 193,604 +0.04(+1.23%)
Aug 12, 2009 3.217 3.257 3.217 3.221 132,670 -0.02(-0.68%)
Aug 11, 2009 3.274 3.274 3.235 3.243 130,693 -0.04(-1.07%)
Aug 10, 2009 3.279 3.279 3.248 3.279 187,998 +0.01(+0.40%)
Aug 07, 2009 3.270 3.274 3.248 3.265 248,852 +0.00(+0.13%)
Aug 06, 2009 3.199 3.274 3.023 3.261 209,489 +0.02(+0.54%)
Aug 05, 2009 3.217 3.257 3.217 3.243 181,090 +0.02(+0.68%)
Aug 04, 2009 3.252 3.270 3.217 3.221 191,554 -0.04(-1.08%)
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.