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 )

6.080 -0.010 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2011 4.386 4.386 4.331 4.351 188,393 +0.01(+0.12%)
Nov 29, 2011 4.356 4.361 4.336 4.346 126,327 +0.02(+0.46%)
Nov 28, 2011 4.336 4.361 4.311 4.326 88,325 -0.01(-0.23%)
Nov 25, 2011 4.311 4.356 4.297 4.336 67,641 +0.05(+1.05%)
Nov 23, 2011 4.336 4.346 4.291 4.291 135,804 -0.01(-0.12%)
Nov 22, 2011 4.351 4.360 4.291 4.296 174,184 -0.03(-0.70%)
Nov 21, 2011 4.296 4.341 4.270 4.326 147,489 +0.03(+0.70%)
Nov 18, 2011 4.285 4.296 4.255 4.296 137,392 +0.05(+1.06%)
Nov 17, 2011 4.265 4.285 4.235 4.250 139,780 -0.01(-0.12%)
Nov 16, 2011 4.275 4.310 4.255 4.255 196,198 -0.02(-0.47%)
Nov 15, 2011 4.311 4.321 4.265 4.275 160,705 -0.02(-0.47%)
Nov 14, 2011 4.351 4.361 4.285 4.296 189,330 -0.05(-1.10%)
Nov 11, 2011 4.336 4.354 4.301 4.343 125,256 +0.04(+0.99%)
Nov 10, 2011 4.311 4.316 4.280 4.301 142,609 +0.01(+0.23%)
Nov 09, 2011 4.296 4.345 4.275 4.291 244,437 -0.02(-0.36%)
Nov 08, 2011 4.256 4.306 4.246 4.306 195,298 +0.07(+1.77%)
Nov 07, 2011 4.291 4.291 4.231 4.231 303,341 -0.02(-0.59%)
Nov 04, 2011 4.266 4.276 4.246 4.256 255,631 +0.01(+0.23%)
Nov 03, 2011 4.246 4.276 4.226 4.246 157,490 +0.00(+0.00%)
Nov 02, 2011 4.246 4.261 4.236 4.246 141,701 +0.01(+0.24%)
Nov 01, 2011 4.286 4.311 4.221 4.236 222,845 -0.05(-1.16%)
Oct 31, 2011 4.276 4.311 4.271 4.286 202,792 +0.03(+0.70%)
Oct 28, 2011 4.231 4.261 4.221 4.256 90,971 +0.04(+0.95%)
Oct 27, 2011 4.326 4.326 4.211 4.216 173,472 -0.04(-0.94%)
Oct 26, 2011 4.211 4.256 4.206 4.256 194,313 +0.03(+0.71%)
Oct 25, 2011 4.201 4.226 4.186 4.226 96,399 +0.03(+0.83%)
Oct 24, 2011 4.216 4.236 4.191 4.191 235,839 -0.03(-0.83%)
Oct 21, 2011 4.186 4.226 4.181 4.226 111,000 +0.07(+1.68%)
Oct 20, 2011 4.186 4.186 4.137 4.157 200,328 +0.02(+0.48%)
Oct 19, 2011 4.127 4.162 4.127 4.137 393,993 +0.00(+0.12%)
Oct 18, 2011 4.206 4.221 4.132 4.132 238,112 -0.05(-1.19%)
Oct 17, 2011 4.401 4.401 4.181 4.181 222,285 -0.04(-1.06%)
Oct 14, 2011 4.286 4.296 4.221 4.226 246,353 -0.03(-0.60%)
Oct 13, 2011 4.237 4.252 4.187 4.252 274,218 +0.02(+0.47%)
Oct 12, 2011 4.232 4.232 4.187 4.232 436,155 +0.02(+0.47%)
Oct 11, 2011 4.118 4.247 4.113 4.212 599,066 +0.08(+2.04%)
Oct 10, 2011 4.133 4.138 4.103 4.128 132,586 +0.01(+0.36%)
Oct 07, 2011 4.128 4.138 4.068 4.113 212,096 -0.01(-0.24%)
Oct 06, 2011 4.138 4.153 4.093 4.123 269,833 -0.01(-0.36%)
Oct 05, 2011 4.148 4.177 4.128 4.138 203,675 +0.00(+0.12%)
Oct 04, 2011 4.212 4.212 4.133 4.133 183,892 -0.08(-1.88%)
Oct 03, 2011 4.223 4.232 4.197 4.212 262,610 +0.00(+0.00%)
Sep 30, 2011 4.252 4.252 4.192 4.212 158,762 +0.02(+0.47%)
Sep 29, 2011 4.172 4.217 4.172 4.192 104,175 +0.00(+0.12%)
Sep 28, 2011 4.197 4.232 4.177 4.187 158,544 -0.02(-0.47%)
Sep 27, 2011 4.187 4.212 4.153 4.207 179,216 +0.05(+1.31%)
Sep 26, 2011 4.128 4.158 4.118 4.153 135,113 +0.01(+0.36%)
Sep 23, 2011 4.143 4.153 4.108 4.138 161,799 +0.01(+0.36%)
Sep 22, 2011 4.128 4.143 4.093 4.123 169,471 -0.01(-0.36%)
Sep 21, 2011 4.153 4.153 4.103 4.138 129,925 -0.00(-0.12%)
Sep 20, 2011 4.123 4.143 4.108 4.143 160,768 +0.03(+0.84%)
Sep 19, 2011 4.078 4.113 4.063 4.108 177,019 +0.03(+0.85%)
Sep 16, 2011 4.054 4.088 4.054 4.073 59,068 +0.02(+0.61%)
Sep 15, 2011 4.063 4.063 4.039 4.049 140,773 -0.01(-0.24%)
Sep 14, 2011 4.088 4.103 4.054 4.058 157,630 -0.03(-0.74%)
Sep 13, 2011 4.069 4.089 4.064 4.089 188,443 +0.04(+1.10%)
Sep 12, 2011 4.039 4.074 4.039 4.044 179,081 -0.01(-0.24%)
Sep 09, 2011 4.054 4.074 4.049 4.054 217,310 -0.01(-0.36%)
Sep 08, 2011 4.064 4.084 4.059 4.069 119,779 +0.00(+0.12%)
Sep 07, 2011 4.054 4.064 4.035 4.064 155,675 +0.05(+1.23%)
Sep 06, 2011 4.039 4.054 4.015 4.015 134,795 -0.03(-0.73%)
Sep 02, 2011 4.030 4.069 4.020 4.044 242,827 -0.03(-0.73%)
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.