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 )

6.031 +0.001 (+0.01%)
Streaming Delayed Price Updated: 11:10 AM EDT, May 20, 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, 2021 7.555 7.600 7.546 7.573 118,085 +0.02(+0.24%)
Nov 29, 2021 7.546 7.564 7.474 7.555 179,783 +0.03(+0.36%)
Nov 26, 2021 7.519 7.528 7.492 7.528 80,390 +0.03(+0.36%)
Nov 24, 2021 7.537 7.537 7.465 7.501 133,214 -0.02(-0.24%)
Nov 23, 2021 7.501 7.546 7.429 7.519 372,188 +0.03(+0.36%)
Nov 22, 2021 7.555 7.555 7.474 7.492 159,729 -0.05(-0.72%)
Nov 19, 2021 7.609 7.609 7.501 7.546 253,133 -0.05(-0.71%)
Nov 18, 2021 7.600 7.600 7.582 7.600 94,409 +0.04(+0.48%)
Nov 17, 2021 7.546 7.582 7.529 7.564 79,191 +0.01(+0.12%)
Nov 16, 2021 7.582 7.582 7.540 7.555 127,415 -0.01(-0.12%)
Nov 15, 2021 7.582 7.609 7.555 7.564 147,744 -0.04(-0.47%)
Nov 12, 2021 7.663 7.663 7.600 7.600 135,829 -0.05(-0.70%)
Nov 11, 2021 7.654 7.690 7.645 7.654 39,416 +0.01(+0.12%)
Nov 10, 2021 7.690 7.645 102,454 -0.04(-0.58%)
Nov 09, 2021 7.654 7.690 7.618 7.690 132,338 +0.09(+1.18%)
Nov 08, 2021 7.618 7.672 7.574 7.601 188,317 +0.03(+0.36%)
Nov 05, 2021 7.583 7.627 7.538 7.574 294,816 +0.04(+0.48%)
Nov 04, 2021 7.547 7.583 7.538 7.538 154,352 -0.02(-0.24%)
Nov 03, 2021 7.583 7.601 7.520 7.556 172,473 -0.04(-0.59%)
Nov 02, 2021 7.583 7.636 7.565 7.601 173,507 +0.00(+0.00%)
Nov 01, 2021 7.636 7.663 7.592 7.601 214,226 -0.04(-0.47%)
Oct 29, 2021 7.556 7.636 7.511 7.636 190,080 +0.08(+1.07%)
Oct 28, 2021 7.556 7.559 7.493 7.556 241,356 +0.00(+0.00%)
Oct 27, 2021 7.574 7.583 7.511 7.556 178,432 -0.03(-0.35%)
Oct 26, 2021 7.583 7.583 94,159 +0.03(+0.36%)
Oct 25, 2021 7.610 7.639 7.556 7.556 115,064 -0.05(-0.71%)
Oct 22, 2021 7.627 7.654 7.610 7.610 107,514 +0.00(+0.00%)
Oct 21, 2021 7.717 7.744 7.610 7.610 186,119 -0.15(-1.96%)
Oct 20, 2021 7.789 7.789 7.717 7.762 72,160 -0.03(-0.35%)
Oct 19, 2021 7.816 7.816 7.753 7.789 22,390 +0.00(+0.00%)
Oct 18, 2021 7.753 7.789 7.708 7.789 66,539 +0.04(+0.46%)
Oct 15, 2021 7.762 7.810 7.753 7.753 43,907 -0.04(-0.46%)
Oct 14, 2021 7.816 7.834 7.771 7.789 114,124 -0.00(-0.06%)
Oct 13, 2021 7.713 7.811 7.713 7.793 76,262 +0.09(+1.16%)
Oct 12, 2021 7.633 7.713 7.606 7.704 148,286 +0.07(+0.94%)
Oct 11, 2021 7.641 7.650 7.588 7.633 77,402 +0.02(+0.23%)
Oct 08, 2021 7.686 7.713 7.606 7.615 99,448 -0.06(-0.81%)
Oct 07, 2021 7.686 7.758 7.668 7.677 123,127 +0.03(+0.35%)
Oct 06, 2021 7.695 7.722 7.624 7.650 105,208 -0.04(-0.58%)
Oct 05, 2021 7.740 7.784 7.677 7.695 83,283 -0.01(-0.12%)
Oct 04, 2021 7.784 7.811 7.686 7.704 79,636 -0.04(-0.58%)
Oct 01, 2021 7.784 7.856 7.677 7.749 101,783 -0.02(-0.23%)
Sep 30, 2021 7.883 7.883 7.775 7.766 104,662 -0.04(-0.57%)
Sep 29, 2021 7.775 7.847 7.772 7.811 99,981 +0.04(+0.57%)
Sep 28, 2021 7.856 7.878 7.740 7.766 154,587 -0.13(-1.69%)
Sep 27, 2021 7.990 8.016 7.874 7.900 80,242 -0.11(-1.34%)
Sep 24, 2021 8.052 8.052 8.007 8.007 51,309 -0.04(-0.44%)
Sep 23, 2021 8.088 8.097 8.034 8.043 46,301 -0.04(-0.44%)
Sep 22, 2021 7.999 8.088 7.999 8.079 85,013 +0.07(+0.89%)
Sep 21, 2021 7.999 8.061 7.990 8.007 92,125 +0.02(+0.22%)
Sep 20, 2021 7.954 7.999 7.883 7.990 63,180 +0.01(+0.11%)
Sep 17, 2021 8.034 8.034 7.927 7.981 114,375 -0.02(-0.22%)
Sep 16, 2021 8.061 8.106 7.954 7.999 116,088 -0.03(-0.33%)
Sep 15, 2021 8.052 8.070 8.016 8.025 166,234 -0.01(-0.11%)
Sep 14, 2021 8.061 8.106 8.034 8.034 103,218 -0.02(-0.28%)
Sep 13, 2021 8.092 8.128 8.057 8.057 94,465 -0.08(-0.98%)
Sep 10, 2021 8.163 8.163 8.048 8.137 94,695 +0.01(+0.11%)
Sep 09, 2021 8.350 8.350 8.065 8.128 104,232 -0.07(-0.87%)
Sep 08, 2021 8.234 8.308 8.146 8.199 73,577 -0.02(-0.22%)
Sep 07, 2021 8.297 8.317 8.181 8.217 74,560 -0.10(-1.18%)
Sep 03, 2021 8.350 8.377 8.252 8.314 91,995 -0.04(-0.43%)
Sep 02, 2021 8.403 8.403 8.314 8.350 46,303 -0.03(-0.32%)
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.