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 )

5.910 +0.020 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Dec 30, 2011 4.536 4.536 4.481 4.481 165,546 +0.00(+0.00%)
Dec 29, 2011 4.466 4.486 4.466 4.481 62,991 -0.01(-0.11%)
Dec 28, 2011 4.471 4.491 4.461 4.486 146,326 +0.02(+0.34%)
Dec 27, 2011 4.481 4.506 4.466 4.471 221,689 +0.01(+0.11%)
Dec 23, 2011 4.451 4.476 4.436 4.466 152,145 +0.03(+0.68%)
Dec 21, 2011 4.390 4.451 4.375 4.436 290,624 +0.04(+0.80%)
Dec 20, 2011 4.451 4.451 4.400 4.400 163,408 -0.03(-0.57%)
Dec 19, 2011 4.410 4.431 4.400 4.425 242,074 +0.02(+0.34%)
Dec 16, 2011 4.425 4.425 4.370 4.410 94,498 +0.05(+1.16%)
Dec 15, 2011 4.410 4.431 4.340 4.360 218,001 -0.01(-0.23%)
Dec 14, 2011 4.436 4.436 4.370 4.370 153,994 -0.02(-0.46%)
Dec 13, 2011 4.415 4.415 4.380 4.390 162,299 +0.02(+0.35%)
Dec 12, 2011 4.410 4.410 4.360 4.375 164,185 -0.01(-0.24%)
Dec 09, 2011 4.371 4.396 4.351 4.386 175,026 +0.03(+0.69%)
Dec 08, 2011 4.386 4.411 4.336 4.356 179,337 -0.03(-0.57%)
Dec 07, 2011 4.381 4.391 4.361 4.381 121,749 +0.03(+0.69%)
Dec 06, 2011 4.376 4.391 4.336 4.351 111,686 +0.00(+0.00%)
Dec 05, 2011 4.381 4.381 4.341 4.351 105,455 +0.02(+0.35%)
Dec 02, 2011 4.391 4.396 4.325 4.336 170,609 -0.06(-1.37%)
Dec 01, 2011 4.381 4.411 4.356 4.396 206,485 +0.05(+1.04%)
Nov 30, 2011 4.386 4.386 4.331 4.351 188,397 +0.01(+0.12%)
Nov 29, 2011 4.356 4.361 4.336 4.346 126,330 +0.02(+0.46%)
Nov 28, 2011 4.336 4.361 4.310 4.325 88,327 -0.01(-0.23%)
Nov 25, 2011 4.310 4.356 4.297 4.336 67,643 +0.05(+1.05%)
Nov 23, 2011 4.336 4.345 4.290 4.290 135,807 -0.01(-0.12%)
Nov 22, 2011 4.351 4.360 4.290 4.295 174,188 -0.03(-0.70%)
Nov 21, 2011 4.295 4.341 4.270 4.325 147,493 +0.03(+0.70%)
Nov 18, 2011 4.285 4.295 4.255 4.295 137,395 +0.05(+1.06%)
Nov 17, 2011 4.265 4.285 4.235 4.250 139,784 -0.01(-0.12%)
Nov 16, 2011 4.275 4.310 4.255 4.255 196,202 -0.02(-0.47%)
Nov 15, 2011 4.310 4.320 4.265 4.275 160,709 -0.02(-0.47%)
Nov 14, 2011 4.351 4.361 4.285 4.295 189,335 -0.05(-1.10%)
Nov 11, 2011 4.336 4.354 4.300 4.343 125,259 +0.04(+0.99%)
Nov 10, 2011 4.310 4.315 4.280 4.300 142,613 +0.01(+0.23%)
Nov 09, 2011 4.295 4.345 4.275 4.290 244,443 -0.02(-0.36%)
Nov 08, 2011 4.256 4.306 4.246 4.306 195,303 +0.07(+1.77%)
Nov 07, 2011 4.291 4.291 4.231 4.231 303,348 -0.02(-0.59%)
Nov 04, 2011 4.266 4.276 4.246 4.256 255,637 +0.01(+0.23%)
Nov 03, 2011 4.246 4.276 4.226 4.246 157,494 +0.00(+0.00%)
Nov 02, 2011 4.246 4.261 4.236 4.246 141,704 +0.01(+0.24%)
Nov 01, 2011 4.286 4.311 4.221 4.236 222,850 -0.05(-1.16%)
Oct 31, 2011 4.276 4.311 4.271 4.286 202,797 +0.03(+0.70%)
Oct 28, 2011 4.231 4.261 4.221 4.256 90,973 +0.04(+0.95%)
Oct 27, 2011 4.326 4.326 4.211 4.216 173,476 -0.04(-0.94%)
Oct 26, 2011 4.211 4.256 4.206 4.256 194,318 +0.03(+0.71%)
Oct 25, 2011 4.201 4.226 4.186 4.226 96,401 +0.03(+0.83%)
Oct 24, 2011 4.216 4.236 4.191 4.191 235,845 -0.03(-0.83%)
Oct 21, 2011 4.186 4.226 4.181 4.226 111,003 +0.07(+1.68%)
Oct 20, 2011 4.186 4.186 4.136 4.156 200,333 +0.02(+0.48%)
Oct 19, 2011 4.127 4.161 4.127 4.136 394,003 +0.00(+0.12%)
Oct 18, 2011 4.206 4.221 4.132 4.132 238,118 -0.05(-1.19%)
Oct 17, 2011 4.401 4.401 4.181 4.181 222,291 -0.04(-1.06%)
Oct 14, 2011 4.286 4.296 4.221 4.226 246,359 -0.03(-0.60%)
Oct 13, 2011 4.237 4.252 4.187 4.252 274,225 +0.02(+0.47%)
Oct 12, 2011 4.232 4.232 4.187 4.232 436,165 +0.02(+0.47%)
Oct 11, 2011 4.118 4.247 4.113 4.212 599,081 +0.08(+2.04%)
Oct 10, 2011 4.133 4.138 4.103 4.128 132,590 +0.01(+0.36%)
Oct 07, 2011 4.128 4.138 4.068 4.113 212,101 -0.01(-0.24%)
Oct 06, 2011 4.138 4.153 4.093 4.123 269,840 -0.01(-0.36%)
Oct 05, 2011 4.148 4.177 4.128 4.138 203,680 +0.00(+0.12%)
Oct 04, 2011 4.212 4.212 4.133 4.133 183,897 -0.08(-1.88%)
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.