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 )

5.980 -0.080 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 13, 2024 6.070 6.070 5.960 5.980 212,563 -0.08(-1.34%)
May 10, 2024 6.051 6.081 6.051 6.061 160,771 -0.01(-0.16%)
May 09, 2024 6.061 6.071 6.051 6.071 215,187 +0.02(+0.33%)
May 08, 2024 6.041 6.051 6.026 6.051 148,203 +0.02(+0.33%)
May 07, 2024 6.031 6.031 6.011 6.031 128,642 +0.02(+0.33%)
May 06, 2024 5.991 6.011 5.981 6.011 74,314 +0.01(+0.17%)
May 03, 2024 6.001 6.017 5.971 6.001 176,650 +0.05(+0.84%)
May 02, 2024 5.892 5.951 5.872 5.951 183,202 +0.06(+1.02%)
May 01, 2024 5.882 5.911 5.867 5.892 226,812 +0.02(+0.34%)
Apr 30, 2024 5.852 5.889 5.849 5.872 102,726 +0.00(+0.00%)
Apr 29, 2024 5.842 5.911 5.842 5.872 130,139 +0.04(+0.68%)
Apr 26, 2024 5.842 5.861 5.822 5.832 109,904 +0.01(+0.17%)
Apr 25, 2024 5.842 5.842 5.812 5.822 63,947 -0.07(-1.18%)
Apr 24, 2024 5.882 5.892 5.852 5.892 194,623 +0.03(+0.51%)
Apr 23, 2024 5.822 5.872 5.822 5.862 74,659 +0.04(+0.69%)
Apr 22, 2024 5.842 5.842 5.812 5.822 72,431 -0.03(-0.51%)
Apr 19, 2024 5.862 5.872 5.832 5.852 110,556 +0.02(+0.34%)
Apr 18, 2024 5.842 5.864 5.822 5.832 237,692 -0.01(-0.17%)
Apr 17, 2024 5.862 5.862 5.772 5.842 320,863 +0.01(+0.17%)
Apr 16, 2024 5.812 5.862 5.802 5.832 157,283 +0.00(+0.00%)
Apr 15, 2024 5.842 5.862 5.812 5.832 209,379 -0.03(-0.51%)
Apr 12, 2024 5.842 5.891 5.842 5.862 127,405 +0.02(+0.34%)
Apr 11, 2024 5.862 5.862 5.777 5.842 259,115 -0.02(-0.34%)
Apr 10, 2024 5.892 5.892 5.832 5.862 94,813 -0.06(-1.01%)
Apr 09, 2024 5.991 5.991 5.822 5.921 221,574 -0.05(-0.83%)
Apr 08, 2024 5.981 6.016 5.941 5.971 139,488 +0.01(+0.17%)
Apr 05, 2024 5.961 5.971 5.921 5.961 178,161 +0.00(+0.00%)
Apr 04, 2024 5.951 5.999 5.931 5.961 186,324 +0.03(+0.50%)
Apr 03, 2024 5.991 6.001 5.911 5.931 265,163 -0.08(-1.33%)
Apr 02, 2024 6.011 6.031 6.000 6.011 125,548 -0.03(-0.49%)
Apr 01, 2024 6.081 6.081 6.011 6.041 86,164 -0.04(-0.66%)
Mar 28, 2024 6.041 6.101 6.031 6.081 189,331 +0.04(+0.66%)
Mar 27, 2024 6.051 6.051 6.021 6.041 60,476 +0.02(+0.33%)
Mar 26, 2024 6.071 6.072 6.001 6.021 128,835 -0.04(-0.66%)
Mar 25, 2024 6.041 6.071 6.011 6.061 153,018 +0.02(+0.33%)
Mar 22, 2024 6.031 6.041 6.021 6.041 98,996 +0.02(+0.33%)
Mar 21, 2024 6.061 6.061 6.001 6.021 79,006 +0.00(+0.00%)
Mar 20, 2024 6.071 6.071 6.001 6.021 123,707 -0.02(-0.33%)
Mar 19, 2024 6.071 6.071 6.026 6.041 66,978 -0.02(-0.33%)
Mar 18, 2024 6.011 6.061 6.011 6.061 334,028 +0.07(+1.16%)
Mar 15, 2024 5.961 6.001 5.961 5.991 79,234 +0.01(+0.17%)
Mar 14, 2024 6.021 6.081 5.961 5.981 169,262 -0.04(-0.66%)
Mar 13, 2024 6.051 6.051 6.011 6.021 271,522 -0.02(-0.33%)
Mar 12, 2024 6.051 6.071 6.021 6.041 250,968 +0.00(+0.00%)
Mar 11, 2024 6.061 6.066 6.031 6.041 161,425 +0.01(+0.17%)
Mar 08, 2024 6.051 6.051 6.006 6.031 199,645 +0.01(+0.17%)
Mar 07, 2024 6.041 6.041 6.001 6.021 102,216 +0.00(+0.00%)
Mar 06, 2024 6.021 6.031 5.981 6.021 182,129 +0.03(+0.50%)
Mar 05, 2024 6.021 6.036 5.981 5.991 141,016 +0.01(+0.17%)
Mar 04, 2024 6.001 6.041 5.980 5.981 110,925 -0.03(-0.50%)
Mar 01, 2024 6.021 6.021 5.971 6.011 214,371 +0.02(+0.33%)
Feb 29, 2024 6.031 6.031 5.961 5.991 127,789 +0.03(+0.50%)
Feb 28, 2024 5.951 5.971 5.936 5.961 156,481 +0.02(+0.34%)
Feb 27, 2024 5.931 5.941 5.911 5.941 222,271 +0.04(+0.68%)
Feb 26, 2024 6.021 6.021 5.892 5.902 188,824 -0.09(-1.50%)
Feb 23, 2024 6.011 6.011 5.971 5.991 125,403 +0.00(+0.00%)
Feb 22, 2024 6.041 6.041 5.951 5.991 199,861 -0.01(-0.17%)
Feb 21, 2024 5.981 6.021 5.971 6.001 121,529 +0.03(+0.50%)
Feb 20, 2024 6.011 6.021 5.956 5.971 129,900 -0.04(-0.66%)
Feb 16, 2024 6.031 6.031 5.976 6.011 104,407 -0.01(-0.17%)
Feb 15, 2024 6.091 6.091 5.992 6.021 198,158 +0.05(+0.83%)
Feb 14, 2024 5.981 5.981 5.941 5.971 90,592 +0.02(+0.34%)
Feb 13, 2024 5.981 5.996 5.926 5.951 231,549 -0.07(-1.18%)
Feb 12, 2024 6.032 6.042 6.002 6.022 245,632 +0.05(+0.83%)
Feb 09, 2024 5.963 5.987 5.943 5.972 192,972 +0.03(+0.50%)
Feb 08, 2024 5.963 5.982 5.923 5.943 131,440 -0.01(-0.17%)
Feb 07, 2024 5.953 5.972 5.933 5.953 242,616 +0.01(+0.17%)
Feb 06, 2024 5.903 5.953 5.903 5.943 158,774 +0.03(+0.50%)
Feb 05, 2024 5.913 5.923 5.893 5.913 134,076 -0.04(-0.67%)
Feb 02, 2024 5.953 5.953 5.923 5.953 148,794 -0.02(-0.33%)
Feb 01, 2024 5.933 5.982 5.933 5.972 165,257 +0.08(+1.35%)
Jan 31, 2024 5.903 5.953 5.893 5.893 217,112 +0.01(+0.17%)
Jan 30, 2024 5.863 5.893 5.853 5.883 119,007 +0.02(+0.34%)
Jan 29, 2024 5.813 5.863 5.813 5.863 195,402 +0.06(+1.03%)
Jan 26, 2024 5.813 5.828 5.794 5.803 172,778 -0.01(-0.17%)
Jan 25, 2024 5.823 5.853 5.794 5.813 289,922 +0.01(+0.17%)
Jan 24, 2024 5.833 5.833 5.803 5.803 141,413 +0.00(+0.00%)
Jan 23, 2024 5.813 5.823 5.774 5.803 305,538 +0.00(+0.00%)
Jan 22, 2024 5.813 5.848 5.789 5.803 215,942 +0.02(+0.34%)
Jan 19, 2024 5.823 5.823 5.724 5.784 156,438 -0.02(-0.34%)
Jan 18, 2024 5.843 5.863 5.799 5.803 119,781 -0.03(-0.51%)
Jan 17, 2024 5.893 5.893 5.828 5.833 152,264 -0.08(-1.34%)
Jan 16, 2024 5.943 5.967 5.863 5.913 140,549 -0.04(-0.67%)
Jan 12, 2024 5.963 5.963 5.928 5.953 160,321 +0.04(+0.66%)
Jan 11, 2024 5.914 5.934 5.884 5.914 123,493 +0.02(+0.34%)
Jan 10, 2024 5.914 5.934 5.884 5.894 151,821 -0.02(-0.33%)
Jan 09, 2024 5.934 5.963 5.904 5.914 139,380 -0.02(-0.33%)
Jan 08, 2024 5.914 5.934 5.894 5.934 106,153 +0.06(+1.01%)
Jan 05, 2024 5.844 5.909 5.844 5.874 196,811 +0.01(+0.17%)
Jan 04, 2024 5.874 5.884 5.859 5.864 315,723 -0.01(-0.17%)
Jan 03, 2024 5.854 5.884 5.854 5.874 165,150 +0.04(+0.68%)
Jan 02, 2024 5.805 5.854 5.795 5.835 157,217 +0.03(+0.51%)
Dec 29, 2023 5.835 5.840 5.755 5.805 1,094,189 +0.00(+0.00%)
Dec 28, 2023 5.805 5.835 5.775 5.805 412,531 -0.02(-0.34%)
Dec 27, 2023 5.844 5.874 5.815 5.825 808,878 -0.02(-0.34%)
Dec 26, 2023 5.894 5.894 5.835 5.844 328,346 -0.06(-1.01%)
Dec 22, 2023 5.825 5.904 5.805 5.904 457,604 +0.10(+1.71%)
Dec 21, 2023 5.884 5.884 5.805 5.805 194,555 -0.03(-0.51%)
Dec 20, 2023 5.854 5.864 5.805 5.835 358,289 +0.00(+0.00%)
Dec 19, 2023 5.844 5.844 5.790 5.835 318,834 +0.02(+0.34%)
Dec 18, 2023 5.825 5.825 5.795 5.815 361,736 -0.01(-0.17%)
Dec 15, 2023 5.825 5.844 5.805 5.825 246,494 +0.02(+0.34%)
Dec 14, 2023 5.785 5.825 5.775 5.805 449,079 +0.03(+0.51%)
Dec 13, 2023 5.745 5.775 5.656 5.775 350,712 +0.07(+1.20%)
Dec 12, 2023 5.727 5.746 5.697 5.707 162,181 -0.02(-0.34%)
Dec 11, 2023 5.736 5.756 5.717 5.727 98,236 +0.01(+0.17%)
Dec 08, 2023 5.746 5.766 5.707 5.717 205,846 -0.04(-0.69%)
Dec 07, 2023 5.727 5.766 5.727 5.756 233,772 +0.03(+0.52%)
Dec 06, 2023 5.746 5.776 5.707 5.727 262,894 -0.02(-0.34%)
Dec 05, 2023 5.736 5.766 5.697 5.746 282,051 +0.04(+0.69%)
Dec 04, 2023 5.707 5.815 5.687 5.707 412,118 +0.00(+0.00%)
Dec 01, 2023 5.677 5.825 5.628 5.707 713,027 +0.08(+1.40%)
Nov 30, 2023 5.618 5.648 5.593 5.628 606,307 +0.01(+0.18%)
Nov 29, 2023 5.559 5.623 5.559 5.618 221,602 +0.08(+1.43%)
Nov 28, 2023 5.529 5.559 5.509 5.539 387,345 +0.03(+0.63%)
Nov 27, 2023 5.470 5.518 5.460 5.504 359,661 +0.03(+0.63%)
Nov 24, 2023 5.509 5.509 5.430 5.470 140,549 +0.00(+0.00%)
Nov 22, 2023 5.549 5.549 5.470 5.470 176,610 -0.03(-0.54%)
Nov 21, 2023 5.509 5.509 5.470 5.499 143,385 +0.01(+0.27%)
Nov 20, 2023 5.490 5.499 5.439 5.485 701,035 -0.01(-0.27%)
Nov 17, 2023 5.529 5.544 5.480 5.499 892,358 +0.01(+0.18%)
Nov 16, 2023 5.430 5.549 5.430 5.490 330,772 +0.09(+1.65%)
Nov 15, 2023 5.450 5.455 5.401 5.401 223,707 -0.04(-0.73%)
Nov 14, 2023 5.401 5.455 5.396 5.440 364,549 +0.12(+2.21%)
Nov 13, 2023 5.293 5.342 5.293 5.323 218,195 -0.02(-0.37%)
Nov 10, 2023 5.293 5.377 5.293 5.342 419,692 +0.05(+0.93%)
Nov 09, 2023 5.342 5.362 5.274 5.293 170,080 -0.05(-0.92%)
Nov 08, 2023 5.323 5.357 5.313 5.342 114,850 +0.03(+0.56%)
Nov 07, 2023 5.254 5.342 5.185 5.313 344,819 +0.06(+1.12%)
Nov 06, 2023 5.224 5.254 5.185 5.254 256,971 +0.00(+0.00%)
Nov 03, 2023 5.205 5.333 5.205 5.254 382,684 +0.09(+1.71%)
Nov 02, 2023 5.116 5.165 5.116 5.165 364,658 +0.09(+1.74%)
Nov 01, 2023 4.998 5.087 4.998 5.077 363,346 +0.08(+1.57%)
Oct 31, 2023 4.988 5.018 4.978 4.998 155,944 +0.01(+0.20%)
Oct 30, 2023 4.939 4.995 4.939 4.988 141,170 +0.02(+0.40%)
Oct 27, 2023 4.919 4.969 4.919 4.969 161,887 +0.01(+0.20%)
Oct 26, 2023 4.900 4.964 4.900 4.959 362,907 +0.03(+0.60%)
Oct 25, 2023 4.988 5.008 4.919 4.929 231,614 -0.09(-1.76%)
Oct 24, 2023 4.998 5.036 4.988 5.018 176,063 +0.03(+0.59%)
Oct 23, 2023 4.969 5.015 4.969 4.988 245,197 -0.01(-0.20%)
Oct 20, 2023 5.018 5.037 4.998 4.998 287,758 -0.04(-0.78%)
Oct 19, 2023 5.077 5.087 5.018 5.037 184,442 -0.07(-1.35%)
Oct 18, 2023 5.106 5.106 5.076 5.106 161,129 -0.02(-0.38%)
Oct 17, 2023 5.126 5.146 5.116 5.126 165,632 -0.05(-0.95%)
Oct 16, 2023 5.205 5.224 5.151 5.175 199,187 -0.05(-0.94%)
Oct 13, 2023 5.264 5.264 5.200 5.224 173,940 -0.00(-0.02%)
Oct 12, 2023 5.245 5.255 5.206 5.225 162,290 -0.02(-0.37%)
Oct 11, 2023 5.235 5.284 5.201 5.245 276,755 +0.03(+0.56%)
Oct 10, 2023 5.215 5.265 5.188 5.215 170,401 -0.01(-0.19%)
Oct 09, 2023 5.235 5.245 5.206 5.225 91,462 +0.03(+0.57%)
Oct 06, 2023 5.186 5.245 5.176 5.196 119,166 -0.03(-0.56%)
Oct 05, 2023 5.215 5.235 5.147 5.225 157,236 -0.01(-0.19%)
Oct 04, 2023 5.196 5.235 5.166 5.235 187,980 +0.06(+1.14%)
Oct 03, 2023 5.166 5.186 5.098 5.176 223,854 -0.03(-0.56%)
Oct 02, 2023 5.265 5.294 5.171 5.206 333,691 -0.02(-0.38%)
Sep 29, 2023 5.176 5.225 5.166 5.225 269,140 +0.07(+1.33%)
Sep 28, 2023 5.186 5.225 5.127 5.157 362,910 -0.04(-0.75%)
Sep 27, 2023 5.255 5.274 5.186 5.196 164,782 -0.05(-0.93%)
Sep 26, 2023 5.304 5.304 5.235 5.245 215,625 -0.09(-1.65%)
Sep 25, 2023 5.402 5.372 5.304 5.333 193,872 -0.07(-1.27%)
Sep 22, 2023 5.431 5.431 5.387 5.402 304,041 +0.01(+0.18%)
Sep 21, 2023 5.470 5.470 5.382 5.392 599,521 -0.08(-1.43%)
Sep 20, 2023 5.470 5.490 5.441 5.470 113,980 +0.01(+0.18%)
Sep 19, 2023 5.421 5.461 5.412 5.461 161,848 +0.04(+0.72%)
Sep 18, 2023 5.451 5.461 5.417 5.421 211,456 -0.03(-0.54%)
Sep 15, 2023 5.461 5.463 5.441 5.451 128,405 +0.00(+0.00%)
Sep 14, 2023 5.480 5.490 5.451 5.451 192,186 -0.03(-0.55%)
Sep 13, 2023 5.491 5.491 5.462 5.481 185,612 +0.02(+0.36%)
Sep 12, 2023 5.481 5.520 5.462 5.462 174,047 -0.05(-0.89%)
Sep 11, 2023 5.540 5.559 5.481 5.510 169,787 -0.02(-0.35%)
Sep 08, 2023 5.559 5.574 5.520 5.530 112,635 -0.04(-0.70%)
Sep 07, 2023 5.598 5.608 5.545 5.569 119,240 -0.01(-0.18%)
Sep 06, 2023 5.579 5.618 5.569 5.579 438,451 -0.02(-0.35%)
Sep 05, 2023 5.618 5.618 5.594 5.598 150,789 -0.02(-0.35%)
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.