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 )

6.030 +0.020 (+0.33%)
Official Closing Price Updated: 7:00 PM 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 (%)
Feb 28, 2007 4.225 4.234 4.190 4.234 99,154 +0.03(+0.63%)
Feb 27, 2007 4.216 4.216 4.181 4.207 145,654 -0.01(-0.31%)
Feb 26, 2007 4.198 4.220 4.185 4.220 114,654 +0.05(+1.26%)
Feb 23, 2007 4.155 4.190 4.155 4.168 153,177 +0.01(+0.21%)
Feb 22, 2007 4.168 4.176 4.155 4.159 65,647 -0.02(-0.42%)
Feb 21, 2007 4.163 4.176 4.150 4.176 79,323 +0.01(+0.32%)
Feb 20, 2007 4.146 4.198 4.146 4.163 143,147 -0.01(-0.31%)
Feb 16, 2007 4.176 4.198 4.137 4.176 214,265 +0.01(+0.24%)
Feb 15, 2007 4.155 4.181 4.140 4.167 137,904 +0.02(+0.40%)
Feb 14, 2007 4.111 4.150 4.111 4.150 137,132 +0.04(+0.85%)
Feb 13, 2007 4.124 4.141 4.106 4.115 138,588 -0.01(-0.32%)
Feb 12, 2007 4.128 4.141 4.102 4.128 74,081 +0.00(+0.11%)
Feb 09, 2007 4.146 4.150 4.111 4.124 136,765 -0.03(-0.74%)
Feb 08, 2007 4.181 4.190 4.133 4.155 330,743 -0.02(-0.42%)
Feb 07, 2007 4.168 4.194 4.159 4.172 107,360 +0.01(+0.21%)
Feb 06, 2007 4.190 4.190 4.159 4.163 106,448 -0.03(-0.63%)
Feb 05, 2007 4.185 4.194 4.163 4.190 116,250 +0.00(+0.10%)
Feb 02, 2007 4.146 4.185 4.146 4.185 210,162 +0.04(+0.85%)
Feb 01, 2007 4.194 4.198 4.150 4.150 257,118 -0.04(-0.94%)
Jan 31, 2007 4.146 4.190 4.141 4.190 286,979 +0.05(+1.27%)
Jan 30, 2007 4.150 4.150 4.124 4.137 140,868 +0.01(+0.21%)
Jan 29, 2007 4.111 4.146 4.111 4.128 82,059 +0.02(+0.43%)
Jan 26, 2007 4.146 4.155 4.111 4.111 106,904 -0.01(-0.21%)
Jan 25, 2007 4.106 4.133 4.106 4.119 119,897 -0.01(-0.21%)
Jan 24, 2007 4.106 4.146 4.106 4.128 137,449 -0.00(-0.11%)
Jan 23, 2007 4.102 4.155 4.098 4.133 183,493 +0.00(+0.00%)
Jan 22, 2007 4.093 4.137 4.089 4.133 202,184 +0.03(+0.64%)
Jan 19, 2007 4.115 4.141 4.098 4.106 106,904 -0.03(-0.64%)
Jan 18, 2007 4.133 4.159 4.093 4.133 159,787 +0.02(+0.53%)
Jan 17, 2007 4.071 4.137 4.071 4.111 188,508 +0.00(+0.11%)
Jan 16, 2007 4.089 4.124 4.080 4.106 189,647 +0.02(+0.54%)
Jan 12, 2007 4.106 4.168 4.067 4.084 333,935 -0.03(-0.84%)
Jan 11, 2007 4.111 4.146 4.095 4.119 109,868 -0.01(-0.33%)
Jan 10, 2007 4.111 4.133 4.093 4.133 179,846 +0.02(+0.43%)
Jan 09, 2007 4.098 4.124 4.068 4.115 167,309 +0.04(+0.86%)
Jan 08, 2007 4.093 4.106 4.058 4.080 175,515 +0.01(+0.22%)
Jan 05, 2007 4.067 4.093 4.045 4.071 135,853 +0.00(+0.11%)
Jan 04, 2007 4.115 4.115 4.040 4.067 241,618 -0.04(-0.86%)
Jan 03, 2007 4.062 4.106 4.036 4.102 201,500 +0.04(+0.97%)
Dec 29, 2006 4.062 4.062 4.036 4.062 177,566 +0.02(+0.43%)
Dec 28, 2006 4.036 4.058 4.032 4.045 157,052 +0.00(+0.11%)
Dec 27, 2006 4.045 4.067 4.036 4.040 104,169 -0.00(-0.11%)
Dec 26, 2006 4.045 4.058 4.027 4.045 235,464 +0.00(+0.00%)
Dec 22, 2006 4.027 4.049 4.027 4.045 99,838 +0.02(+0.44%)
Dec 21, 2006 4.027 4.054 4.027 4.027 189,875 +0.00(+0.00%)
Dec 20, 2006 4.049 4.067 4.023 4.027 170,500 -0.01(-0.33%)
Dec 19, 2006 4.058 4.058 4.027 4.040 320,030 -0.01(-0.32%)
Dec 18, 2006 4.089 4.089 4.036 4.054 149,757 -0.02(-0.54%)
Dec 15, 2006 4.076 4.093 4.058 4.076 194,890 +0.00(+0.00%)
Dec 14, 2006 4.098 4.102 4.040 4.076 250,508 -0.01(-0.21%)
Dec 13, 2006 4.119 4.124 4.076 4.084 228,170 -0.03(-0.75%)
Dec 12, 2006 4.155 4.155 4.111 4.115 107,132 -0.04(-0.95%)
Dec 11, 2006 4.159 4.163 4.128 4.155 263,728 +0.01(+0.21%)
Dec 08, 2006 4.168 4.173 4.124 4.146 235,236 -0.02(-0.53%)
Dec 07, 2006 4.168 4.181 4.155 4.168 76,816 +0.00(+0.00%)
Dec 06, 2006 4.155 4.190 4.150 4.168 188,052 +0.01(+0.32%)
Dec 05, 2006 4.137 4.163 4.137 4.155 96,875 +0.01(+0.32%)
Dec 04, 2006 4.159 4.194 4.137 4.141 183,949 -0.01(-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.