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 )

6.025 -0.035 (-0.58%)
Streaming Delayed Price Updated: 12:34 PM EDT, May 21, 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 (%)
Aug 31, 2021 8.359 8.439 8.350 8.395 78,470 +0.04(+0.53%)
Aug 30, 2021 8.448 8.448 8.297 8.350 112,163 -0.08(-0.95%)
Aug 27, 2021 8.430 8.448 8.397 8.430 79,343 +0.04(+0.53%)
Aug 26, 2021 8.359 8.439 8.337 8.386 138,152 +0.07(+0.86%)
Aug 25, 2021 8.386 8.386 8.279 8.314 81,473 -0.03(-0.32%)
Aug 24, 2021 8.386 8.386 8.297 8.341 122,239 -0.02(-0.21%)
Aug 23, 2021 8.359 8.359 8.315 8.359 63,642 +0.02(+0.21%)
Aug 20, 2021 8.306 8.359 8.279 8.341 50,513 +0.07(+0.86%)
Aug 19, 2021 8.252 8.279 8.226 8.270 74,198 +0.03(+0.32%)
Aug 18, 2021 8.252 8.314 8.208 8.243 98,175 +0.02(+0.22%)
Aug 17, 2021 8.270 8.270 8.217 8.226 77,801 -0.02(-0.22%)
Aug 16, 2021 8.270 8.323 8.217 8.243 80,851 -0.01(-0.11%)
Aug 13, 2021 8.279 8.306 8.234 8.252 63,987 -0.03(-0.32%)
Aug 12, 2021 8.350 8.350 8.252 8.279 82,128 -0.08(-0.90%)
Aug 11, 2021 8.284 8.399 8.284 8.354 142,096 +0.07(+0.86%)
Aug 10, 2021 8.275 8.363 8.062 8.284 186,925 +0.06(+0.75%)
Aug 09, 2021 8.257 8.275 8.186 8.222 77,179 +0.03(+0.32%)
Aug 06, 2021 8.204 8.230 8.168 8.195 62,187 +0.04(+0.43%)
Aug 05, 2021 8.328 8.328 8.133 8.160 126,123 -0.04(-0.43%)
Aug 04, 2021 8.284 8.284 8.160 8.195 139,498 -0.07(-0.86%)
Aug 03, 2021 8.239 8.275 8.213 8.266 79,532 +0.08(+0.97%)
Aug 02, 2021 8.204 8.239 8.169 8.186 97,139 +0.01(+0.11%)
Jul 30, 2021 8.204 8.213 8.168 8.177 55,708 +0.00(+0.00%)
Jul 29, 2021 8.204 8.204 8.124 8.177 180,132 -0.01(-0.11%)
Jul 28, 2021 8.115 8.204 8.093 8.186 73,562 +0.04(+0.54%)
Jul 27, 2021 8.106 8.142 8.062 8.142 117,497 +0.07(+0.88%)
Jul 26, 2021 7.965 8.106 7.929 8.071 182,630 +0.11(+1.33%)
Jul 23, 2021 7.903 7.974 7.841 7.965 173,546 +0.12(+1.58%)
Jul 22, 2021 7.885 7.885 7.823 7.841 95,273 -0.04(-0.45%)
Jul 21, 2021 7.858 7.876 7.841 7.876 95,993 +0.02(+0.23%)
Jul 20, 2021 7.867 7.907 7.841 7.858 122,079 +0.01(+0.11%)
Jul 19, 2021 7.912 7.918 7.841 7.849 132,186 -0.10(-1.23%)
Jul 16, 2021 7.965 7.974 7.912 7.947 85,183 -0.02(-0.22%)
Jul 15, 2021 8.000 8.000 7.938 7.965 75,727 +0.01(+0.11%)
Jul 14, 2021 8.098 8.098 7.956 7.956 136,795 -0.12(-1.48%)
Jul 13, 2021 8.164 8.164 8.049 8.075 72,665 +0.02(+0.22%)
Jul 12, 2021 8.155 8.155 8.058 8.058 74,604 -0.03(-0.33%)
Jul 09, 2021 8.367 8.367 8.046 8.084 144,940 -0.01(-0.11%)
Jul 08, 2021 7.978 8.102 7.961 8.093 75,115 +0.11(+1.44%)
Jul 07, 2021 7.978 7.978 7.943 7.978 62,955 +0.01(+0.11%)
Jul 06, 2021 7.970 7.970 7.925 7.970 107,145 +0.03(+0.33%)
Jul 02, 2021 7.978 7.978 7.899 7.943 83,366 -0.04(-0.44%)
Jul 01, 2021 7.917 7.978 7.917 7.978 120,427 +0.06(+0.78%)
Jun 30, 2021 7.952 7.978 7.908 7.917 96,822 -0.01(-0.11%)
Jun 29, 2021 7.934 7.934 7.890 7.925 122,316 +0.02(+0.22%)
Jun 28, 2021 7.881 7.934 7.846 7.908 91,256 +0.05(+0.67%)
Jun 25, 2021 7.890 7.890 7.824 7.855 49,559 +0.00(+0.00%)
Jun 24, 2021 7.890 7.899 7.828 7.855 105,633 +0.00(+0.00%)
Jun 23, 2021 7.899 7.899 7.837 7.855 72,210 -0.01(-0.11%)
Jun 22, 2021 7.811 7.864 7.811 7.864 43,173 +0.06(+0.79%)
Jun 21, 2021 7.855 7.864 7.802 7.802 99,719 -0.04(-0.56%)
Jun 18, 2021 7.855 7.881 7.837 7.846 89,485 +0.00(+0.00%)
Jun 17, 2021 7.846 7.872 7.802 7.846 126,731 +0.04(+0.45%)
Jun 16, 2021 7.846 7.846 7.793 7.811 97,522 -0.03(-0.34%)
Jun 15, 2021 7.881 7.881 7.819 7.837 134,540 +0.00(+0.00%)
Jun 14, 2021 7.837 7.837 7.775 7.837 90,773 +0.00(+0.00%)
Jun 11, 2021 7.855 7.881 7.802 7.837 129,990 -0.01(-0.17%)
Jun 10, 2021 7.877 7.877 7.833 7.850 92,981 -0.02(-0.22%)
Jun 09, 2021 7.886 7.886 7.850 7.868 59,224 +0.04(+0.45%)
Jun 08, 2021 7.868 7.892 7.833 7.833 63,655 -0.04(-0.45%)
Jun 07, 2021 7.886 7.894 7.859 7.868 71,211 +0.00(+0.00%)
Jun 04, 2021 7.894 7.903 7.850 7.868 68,657 +0.00(+0.00%)
Jun 03, 2021 7.886 7.894 7.833 7.868 82,482 +0.04(+0.45%)
Jun 02, 2021 7.903 7.921 7.806 7.833 147,356 -0.01(-0.11%)
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.