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: 6:30 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 (%)
Jan 29, 2010 3.760 3.760 3.694 3.729 290,008 +0.03(+0.71%)
Jan 28, 2010 3.707 3.720 3.685 3.703 126,775 -0.01(-0.35%)
Jan 27, 2010 3.694 3.716 3.668 3.716 182,182 +0.04(+1.19%)
Jan 26, 2010 3.694 3.698 3.659 3.672 247,844 -0.01(-0.24%)
Jan 25, 2010 3.685 3.690 3.663 3.681 193,862 -0.01(-0.26%)
Jan 22, 2010 3.663 3.703 3.659 3.690 177,437 +0.02(+0.62%)
Jan 21, 2010 3.694 3.694 3.663 3.668 171,465 -0.02(-0.59%)
Jan 20, 2010 3.659 3.694 3.641 3.690 223,550 +0.04(+0.96%)
Jan 19, 2010 3.624 3.655 3.612 3.655 164,456 +0.03(+0.73%)
Jan 15, 2010 3.611 3.628 3.628 3.628 181,665 +0.00(+0.00%)
Jan 14, 2010 3.641 3.642 3.602 3.628 311,390 -0.03(-0.72%)
Jan 13, 2010 3.650 3.655 3.624 3.655 255,268 -0.00(-0.12%)
Jan 12, 2010 3.628 3.659 3.628 3.659 127,338 +0.04(+0.97%)
Jan 11, 2010 3.628 3.641 3.607 3.624 156,311 +0.00(+0.12%)
Jan 08, 2010 3.619 3.619 3.597 3.619 174,640 +0.01(+0.36%)
Jan 07, 2010 3.602 3.624 3.602 3.606 143,508 -0.00(-0.12%)
Jan 06, 2010 3.584 3.619 3.580 3.611 205,915 +0.03(+0.86%)
Jan 05, 2010 3.562 3.580 3.545 3.580 126,099 +0.03(+0.74%)
Jan 04, 2010 3.536 3.562 3.536 3.554 219,154 +0.01(+0.25%)
Dec 31, 2009 3.580 3.545 3.545 3.545 167,989 +0.01(+0.25%)
Dec 30, 2009 3.519 3.540 3.519 3.536 89,255 +0.00(+0.12%)
Dec 29, 2009 3.536 3.540 3.519 3.532 210,173 -0.00(-0.12%)
Dec 28, 2009 3.545 3.545 3.519 3.536 96,344 +0.00(+0.12%)
Dec 24, 2009 3.527 3.545 3.466 3.532 229,470 +0.01(+0.25%)
Dec 23, 2009 3.483 3.523 3.483 3.523 272,436 +0.05(+1.39%)
Dec 22, 2009 3.497 3.501 3.475 3.475 173,546 -0.01(-0.38%)
Dec 21, 2009 3.497 3.510 3.475 3.488 174,499 +0.00(+0.00%)
Dec 18, 2009 3.466 3.488 3.453 3.488 158,452 +0.03(+0.76%)
Dec 17, 2009 3.488 3.499 3.461 3.461 231,745 -0.03(-0.75%)
Dec 16, 2009 3.483 3.497 3.479 3.488 213,909 +0.01(+0.25%)
Dec 15, 2009 3.514 3.514 3.461 3.479 235,070 -0.03(-0.87%)
Dec 14, 2009 3.505 3.510 3.483 3.510 163,774 +0.01(+0.38%)
Dec 11, 2009 3.536 3.549 3.483 3.497 305,995 -0.04(-1.24%)
Dec 10, 2009 3.514 3.540 3.497 3.540 261,217 +0.04(+1.00%)
Dec 09, 2009 3.532 3.536 3.501 3.505 218,078 -0.02(-0.62%)
Dec 08, 2009 3.510 3.527 3.497 3.527 177,703 +0.01(+0.25%)
Dec 07, 2009 3.488 3.519 3.483 3.519 158,766 +0.03(+0.88%)
Dec 04, 2009 3.532 3.532 3.479 3.488 250,907 -0.03(-0.87%)
Dec 03, 2009 3.519 3.532 3.510 3.519 212,942 +0.00(+0.12%)
Dec 02, 2009 3.532 3.549 3.509 3.514 293,908 +0.00(+0.00%)
Dec 01, 2009 3.501 3.532 3.501 3.514 265,694 +0.01(+0.25%)
Nov 30, 2009 3.505 3.514 3.479 3.505 328,606 +0.01(+0.38%)
Nov 27, 2009 3.457 3.505 3.435 3.492 191,389 +0.01(+0.38%)
Nov 25, 2009 3.461 3.479 3.435 3.479 203,248 +0.04(+1.02%)
Nov 24, 2009 3.461 3.461 3.435 3.444 214,267 -0.01(-0.25%)
Nov 23, 2009 3.426 3.457 3.387 3.453 218,379 +0.04(+1.29%)
Nov 20, 2009 3.387 3.409 3.361 3.409 211,447 +0.00(+0.13%)
Nov 19, 2009 3.396 3.404 3.378 3.404 208,112 -0.01(-0.26%)
Nov 18, 2009 3.413 3.413 3.383 3.413 199,218 +0.00(+0.13%)
Nov 17, 2009 3.404 3.418 3.391 3.409 290,562 +0.00(+0.13%)
Nov 16, 2009 3.365 3.409 3.352 3.404 499,103 +0.05(+1.57%)
Nov 13, 2009 3.339 3.361 3.339 3.352 142,305 +0.01(+0.39%)
Nov 12, 2009 3.374 3.378 3.321 3.339 204,456 -0.05(-1.42%)
Nov 11, 2009 3.413 3.435 3.383 3.387 284,015 -0.02(-0.64%)
Nov 10, 2009 3.374 3.426 3.374 3.409 235,809 +0.00(+0.13%)
Nov 09, 2009 3.369 3.413 3.352 3.404 371,892 +0.06(+1.84%)
Nov 06, 2009 3.347 3.361 3.343 3.343 153,047 -0.01(-0.26%)
Nov 05, 2009 3.343 3.369 3.325 3.352 258,010 -0.00(-0.13%)
Nov 04, 2009 3.361 3.365 3.330 3.356 172,183 +0.01(+0.39%)
Nov 03, 2009 3.339 3.361 3.334 3.343 111,137 +0.01(+0.26%)
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.