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 )

6.040 +0.010 (+0.17%)
Streaming Delayed Price Updated: 1:28 PM 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 (%)
Dec 31, 2010 3.607 3.649 3.541 3.644 405,394 +0.08(+2.36%)
Dec 30, 2010 3.527 3.560 3.509 3.560 515,098 +0.03(+0.93%)
Dec 29, 2010 3.527 3.555 3.499 3.527 404,044 +0.00(+0.00%)
Dec 28, 2010 3.518 3.537 3.495 3.527 273,849 -0.00(-0.13%)
Dec 27, 2010 3.537 3.579 3.481 3.532 564,448 -0.02(-0.53%)
Dec 23, 2010 3.518 3.555 3.495 3.551 324,395 +0.01(+0.26%)
Dec 22, 2010 3.495 3.541 3.495 3.541 338,810 +0.04(+1.07%)
Dec 21, 2010 3.490 3.523 3.462 3.504 391,552 +0.02(+0.67%)
Dec 20, 2010 3.621 3.639 3.481 3.481 655,798 -0.19(-5.10%)
Dec 17, 2010 3.644 3.710 3.597 3.668 430,154 +0.05(+1.29%)
Dec 16, 2010 3.537 3.644 3.504 3.621 595,824 +0.09(+2.65%)
Dec 15, 2010 3.448 3.527 3.448 3.527 402,984 +0.07(+1.89%)
Dec 14, 2010 3.406 3.490 3.387 3.462 762,210 -0.02(-0.67%)
Dec 13, 2010 3.495 3.509 3.443 3.485 535,728 -0.03(-0.93%)
Dec 10, 2010 3.513 3.551 3.457 3.518 620,109 -0.03(-0.92%)
Dec 09, 2010 3.621 3.630 3.541 3.551 337,723 -0.07(-1.94%)
Dec 08, 2010 3.579 3.649 3.579 3.621 391,516 -0.01(-0.14%)
Dec 07, 2010 3.691 3.707 3.575 3.626 488,654 -0.09(-2.37%)
Dec 06, 2010 3.682 3.723 3.677 3.714 277,278 +0.02(+0.50%)
Dec 03, 2010 3.751 3.784 3.682 3.696 258,091 -0.01(-0.25%)
Dec 02, 2010 3.779 3.812 3.691 3.705 458,569 -0.06(-1.60%)
Dec 01, 2010 3.830 3.840 3.761 3.765 251,420 -0.05(-1.34%)
Nov 30, 2010 3.886 3.886 3.779 3.816 257,367 -0.01(-0.24%)
Nov 29, 2010 3.900 3.909 3.807 3.826 271,634 -0.09(-2.25%)
Nov 26, 2010 3.826 3.914 3.816 3.914 113,931 +0.10(+2.55%)
Nov 24, 2010 3.812 3.816 3.816 3.816 285,984 -0.01(-0.24%)
Nov 23, 2010 3.872 3.877 3.788 3.826 284,327 -0.05(-1.34%)
Nov 22, 2010 3.779 3.881 3.779 3.877 245,352 +0.08(+2.23%)
Nov 19, 2010 3.677 3.802 3.677 3.793 310,702 +0.11(+2.90%)
Nov 18, 2010 3.733 3.742 3.677 3.686 509,373 -0.05(-1.37%)
Nov 17, 2010 3.645 3.756 3.575 3.737 637,996 +0.12(+3.34%)
Nov 16, 2010 3.528 3.631 3.422 3.617 1,071,584 +0.02(+0.52%)
Nov 15, 2010 3.914 3.914 3.584 3.598 1,128,896 -0.29(-7.41%)
Nov 12, 2010 3.914 3.932 3.858 3.886 217,024 -0.05(-1.19%)
Nov 11, 2010 4.044 4.044 3.854 3.933 646,305 -0.12(-3.07%)
Nov 10, 2010 4.094 4.098 4.030 4.057 263,884 -0.04(-0.90%)
Nov 09, 2010 4.117 4.127 4.071 4.094 154,952 -0.02(-0.45%)
Nov 08, 2010 4.177 4.184 4.108 4.113 309,772 -0.07(-1.66%)
Nov 05, 2010 4.173 4.196 4.164 4.182 150,682 -0.00(-0.10%)
Nov 04, 2010 4.196 4.196 4.159 4.187 133,045 +0.03(+0.78%)
Nov 03, 2010 4.145 4.177 4.141 4.154 96,319 +0.00(+0.00%)
Nov 02, 2010 4.150 4.177 4.141 4.154 96,046 +0.01(+0.33%)
Nov 01, 2010 4.173 4.177 4.138 4.141 156,494 +0.00(+0.11%)
Oct 29, 2010 4.136 4.177 4.122 4.136 154,040 +0.03(+0.67%)
Oct 28, 2010 4.085 4.108 4.076 4.108 157,974 -0.00(-0.01%)
Oct 27, 2010 4.154 4.154 4.067 4.109 284,369 -0.06(-1.54%)
Oct 25, 2010 4.145 4.173 4.136 4.173 235,142 +0.03(+0.71%)
Oct 22, 2010 4.113 4.143 4.113 4.143 172,959 +0.01(+0.18%)
Oct 21, 2010 4.044 4.136 4.044 4.136 312,493 +0.08(+1.93%)
Oct 20, 2010 4.030 4.057 4.021 4.057 126,126 +0.04(+1.03%)
Oct 19, 2010 4.034 4.044 3.993 4.016 257,285 -0.04(-1.02%)
Oct 18, 2010 4.090 4.108 4.039 4.057 245,485 -0.04(-1.01%)
Oct 15, 2010 4.104 4.108 4.085 4.099 98,320 +0.00(+0.00%)
Oct 14, 2010 4.117 4.127 4.094 4.099 115,846 -0.02(-0.56%)
Oct 13, 2010 4.136 4.141 4.117 4.122 123,706 -0.01(-0.23%)
Oct 12, 2010 4.113 4.132 4.104 4.132 127,245 +0.00(+0.00%)
Oct 11, 2010 4.104 4.141 4.104 4.132 106,994 +0.01(+0.22%)
Oct 08, 2010 4.123 4.123 4.095 4.123 181,518 +0.02(+0.56%)
Oct 07, 2010 4.123 4.132 4.086 4.100 435 -0.03(-0.67%)
Oct 06, 2010 4.136 4.150 4.100 4.127 135,451 -0.00(-0.11%)
Oct 05, 2010 4.100 4.141 4.100 4.132 738 +0.02(+0.45%)
Oct 04, 2010 4.136 4.141 4.077 4.113 209,319 -0.04(-0.99%)
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.