Skip to main content

BNY Mellon Strategic Municipals, Inc. - Common Stock (NY: LEO )

6.100 +0.040 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 5.951 5.989 5.912 5.931 114,377 -0.04(-0.65%)
May 05, 2023 5.970 5.980 5.941 5.970 147,194 +0.01(+0.16%)
May 04, 2023 5.989 6.009 5.931 5.960 137,617 -0.01(-0.16%)
May 03, 2023 5.970 6.018 5.944 5.970 155,451 +0.00(+0.00%)
May 02, 2023 5.970 6.018 5.941 5.970 140,623 +0.00(+0.00%)
May 01, 2023 6.057 6.082 5.970 5.970 135,400 -0.14(-2.22%)
Apr 28, 2023 6.096 6.125 6.047 6.105 114,764 +0.01(+0.16%)
Apr 27, 2023 6.067 6.096 6.038 6.096 70,780 +0.03(+0.48%)
Apr 26, 2023 6.018 6.163 6.009 6.067 143,227 +0.05(+0.80%)
Apr 25, 2023 6.047 6.056 5.960 6.018 174,135 -0.06(-0.95%)
Apr 24, 2023 6.057 6.115 6.018 6.076 90,588 +0.02(+0.32%)
Apr 21, 2023 5.980 6.067 5.970 6.057 87,856 +0.08(+1.29%)
Apr 20, 2023 5.931 6.018 5.931 5.980 118,243 +0.05(+0.81%)
Apr 19, 2023 5.989 6.009 5.922 5.931 169,298 -0.07(-1.13%)
Apr 18, 2023 6.096 6.115 5.980 5.999 106,582 -0.10(-1.58%)
Apr 17, 2023 6.154 6.172 6.076 6.096 32,070 -0.05(-0.79%)
Apr 14, 2023 6.241 6.250 6.134 6.144 112,798 -0.06(-1.04%)
Apr 13, 2023 6.209 6.257 6.161 6.209 231,780 +0.01(+0.16%)
Apr 12, 2023 6.189 6.209 6.151 6.199 102,250 +0.01(+0.16%)
Apr 11, 2023 6.141 6.189 6.112 6.189 91,054 +0.07(+1.10%)
Apr 10, 2023 6.132 6.170 6.103 6.122 86,800 -0.02(-0.31%)
Apr 06, 2023 6.180 6.204 6.117 6.141 113,207 -0.03(-0.47%)
Apr 05, 2023 6.112 6.180 6.103 6.170 194,796 +0.06(+0.94%)
Apr 04, 2023 6.112 6.199 6.074 6.112 222,221 -0.02(-0.31%)
Apr 03, 2023 6.035 6.132 6.016 6.132 315,763 +0.13(+2.08%)
Mar 31, 2023 5.978 6.074 5.967 6.007 252,394 +0.07(+1.13%)
Mar 30, 2023 5.901 5.987 5.891 5.939 213,472 +0.07(+1.15%)
Mar 29, 2023 5.891 5.930 5.853 5.872 138,547 -0.02(-0.33%)
Mar 28, 2023 5.901 5.930 5.853 5.891 231,861 -0.01(-0.16%)
Mar 27, 2023 5.920 5.978 5.872 5.901 104,723 +0.00(+0.00%)
Mar 24, 2023 5.872 5.930 5.872 5.901 126,794 +0.02(+0.33%)
Mar 23, 2023 5.881 5.901 5.843 5.881 113,670 -0.01(-0.16%)
Mar 22, 2023 5.891 5.915 5.853 5.891 151,577 +0.00(+0.00%)
Mar 21, 2023 6.016 6.016 5.843 5.891 159,178 -0.11(-1.77%)
Mar 20, 2023 6.026 6.035 5.968 5.997 77,731 +0.00(+0.00%)
Mar 17, 2023 5.987 6.026 5.968 5.997 70,301 -0.02(-0.32%)
Mar 16, 2023 5.968 6.093 5.958 6.016 71,614 +0.05(+0.81%)
Mar 15, 2023 6.045 6.045 5.930 5.968 107,718 -0.09(-1.54%)
Mar 14, 2023 6.042 6.061 6.004 6.061 140,666 +0.03(+0.48%)
Mar 13, 2023 5.946 6.042 5.898 6.033 127,732 +0.10(+1.62%)
Mar 10, 2023 5.898 5.985 5.896 5.937 56,373 +0.07(+1.14%)
Mar 09, 2023 5.898 5.937 5.870 5.870 145,600 -0.05(-0.81%)
Mar 08, 2023 5.908 5.985 5.908 5.918 147,718 +0.00(+0.00%)
Mar 07, 2023 5.908 5.944 5.898 5.918 89,739 +0.00(+0.00%)
Mar 06, 2023 5.927 5.985 5.898 5.918 145,292 -0.02(-0.32%)
Mar 03, 2023 5.889 5.975 5.889 5.937 125,729 +0.05(+0.81%)
Mar 02, 2023 5.879 5.927 5.866 5.889 89,529 -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.