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 )

6.570 -0.030 (-0.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
May 31, 2023 5.739 5.748 5.715 5.748 117,684 +0.05(+0.83%)
May 30, 2023 5.663 5.748 5.663 5.701 150,060 +0.03(+0.50%)
May 26, 2023 5.701 5.710 5.663 5.672 113,293 +0.01(+0.17%)
May 25, 2023 5.682 5.682 5.625 5.663 134,280 +0.04(+0.68%)
May 24, 2023 5.701 5.701 5.615 5.625 225,785 -0.08(-1.34%)
May 23, 2023 5.710 5.720 5.687 5.701 63,075 +0.00(+0.00%)
May 22, 2023 5.729 5.748 5.691 5.701 121,196 -0.03(-0.50%)
May 19, 2023 5.806 5.806 5.725 5.729 126,222 -0.06(-0.99%)
May 18, 2023 5.806 5.806 5.777 5.787 96,850 -0.01(-0.16%)
May 17, 2023 5.834 5.834 5.787 5.796 77,385 -0.04(-0.65%)
May 16, 2023 5.853 5.858 5.825 5.834 89,786 -0.02(-0.33%)
May 15, 2023 5.853 5.867 5.829 5.853 130,302 +0.01(+0.16%)
May 12, 2023 5.853 5.853 5.795 5.844 127,753 +0.04(+0.66%)
May 11, 2023 5.825 5.834 5.777 5.806 168,157 -0.02(-0.28%)
May 10, 2023 5.831 5.831 5.784 5.822 124,075 +0.03(+0.49%)
May 09, 2023 5.812 5.831 5.793 5.793 190,188 -0.03(-0.49%)
May 08, 2023 5.841 5.879 5.803 5.822 116,532 -0.04(-0.65%)
May 05, 2023 5.860 5.869 5.831 5.860 149,967 +0.01(+0.16%)
May 04, 2023 5.879 5.898 5.822 5.850 140,209 -0.01(-0.16%)
May 03, 2023 5.860 5.907 5.834 5.860 158,379 +0.00(+0.00%)
May 02, 2023 5.860 5.907 5.831 5.860 143,272 +0.00(+0.00%)
May 01, 2023 5.945 5.970 5.860 5.860 137,951 -0.13(-2.22%)
Apr 28, 2023 5.983 6.011 5.936 5.992 116,926 +0.01(+0.16%)
Apr 27, 2023 5.954 5.983 5.926 5.983 72,114 +0.03(+0.48%)
Apr 26, 2023 5.907 6.049 5.898 5.954 145,926 +0.05(+0.80%)
Apr 25, 2023 5.936 5.944 5.850 5.907 177,416 -0.06(-0.95%)
Apr 24, 2023 5.945 6.002 5.907 5.964 92,295 +0.02(+0.32%)
Apr 21, 2023 5.869 5.954 5.860 5.945 89,511 +0.08(+1.29%)
Apr 20, 2023 5.822 5.907 5.822 5.869 120,470 +0.05(+0.81%)
Apr 19, 2023 5.879 5.898 5.812 5.822 172,487 -0.07(-1.13%)
Apr 18, 2023 5.983 6.002 5.869 5.888 108,590 -0.09(-1.58%)
Apr 17, 2023 6.040 6.058 5.964 5.983 32,674 -0.05(-0.79%)
Apr 14, 2023 6.125 6.135 6.021 6.030 114,923 -0.06(-1.04%)
Apr 13, 2023 6.094 6.141 6.047 6.094 236,147 +0.01(+0.16%)
Apr 12, 2023 6.075 6.094 6.037 6.084 104,177 +0.01(+0.16%)
Apr 11, 2023 6.028 6.075 5.999 6.075 92,769 +0.07(+1.10%)
Apr 10, 2023 6.018 6.056 5.990 6.009 88,436 -0.02(-0.31%)
Apr 06, 2023 6.066 6.089 6.004 6.028 115,340 -0.03(-0.47%)
Apr 05, 2023 5.999 6.066 5.990 6.056 198,466 +0.06(+0.94%)
Apr 04, 2023 5.999 6.084 5.962 5.999 226,408 -0.02(-0.31%)
Apr 03, 2023 5.924 6.018 5.905 6.018 321,711 +0.12(+2.08%)
Mar 31, 2023 5.867 5.962 5.857 5.895 257,149 +0.07(+1.13%)
Mar 30, 2023 5.792 5.877 5.782 5.829 217,494 +0.07(+1.15%)
Mar 29, 2023 5.782 5.820 5.744 5.763 141,157 -0.02(-0.33%)
Mar 28, 2023 5.792 5.820 5.744 5.782 236,229 -0.01(-0.16%)
Mar 27, 2023 5.810 5.867 5.763 5.792 106,696 +0.00(+0.00%)
Mar 24, 2023 5.763 5.820 5.763 5.792 129,182 +0.02(+0.33%)
Mar 23, 2023 5.773 5.792 5.735 5.773 115,811 -0.01(-0.16%)
Mar 22, 2023 5.782 5.806 5.744 5.782 154,433 +0.00(+0.00%)
Mar 21, 2023 5.905 5.905 5.735 5.782 162,176 -0.10(-1.77%)
Mar 20, 2023 5.914 5.924 5.858 5.886 79,195 +0.00(+0.00%)
Mar 17, 2023 5.877 5.914 5.858 5.886 71,625 -0.02(-0.32%)
Mar 16, 2023 5.858 5.980 5.848 5.905 72,963 +0.05(+0.81%)
Mar 15, 2023 5.933 5.933 5.820 5.858 109,747 -0.09(-1.54%)
Mar 14, 2023 5.930 5.949 5.893 5.949 143,316 +0.03(+0.48%)
Mar 13, 2023 5.836 5.930 5.789 5.921 130,139 +0.09(+1.62%)
Mar 10, 2023 5.789 5.874 5.787 5.827 57,435 +0.07(+1.14%)
Mar 09, 2023 5.789 5.827 5.761 5.761 148,342 -0.05(-0.81%)
Mar 08, 2023 5.799 5.875 5.799 5.808 150,501 +0.00(+0.00%)
Mar 07, 2023 5.799 5.834 5.789 5.808 91,429 +0.00(+0.00%)
Mar 06, 2023 5.818 5.874 5.789 5.808 148,029 -0.02(-0.32%)
Mar 03, 2023 5.780 5.865 5.780 5.827 128,098 +0.05(+0.81%)
Mar 02, 2023 5.770 5.818 5.757 5.780 91,216 -0.05(-0.81%)
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.