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 (%)
Feb 28, 2022 6.830 6.912 6.821 6.912 114,590 +0.07(+1.06%)
Feb 25, 2022 6.794 6.867 6.796 6.840 184,456 +0.03(+0.40%)
Feb 24, 2022 6.730 6.853 6.730 6.812 216,190 +0.05(+0.67%)
Feb 23, 2022 6.785 6.812 6.749 6.767 197,052 -0.02(-0.27%)
Feb 22, 2022 6.867 6.871 6.785 6.785 155,784 -0.10(-1.45%)
Feb 18, 2022 6.885 0 +0.00(+0.00%)
Feb 17, 2022 6.830 6.912 6.812 6.885 184,019 +0.05(+0.80%)
Feb 16, 2022 6.794 6.840 6.767 6.830 246,116 +0.04(+0.54%)
Feb 15, 2022 6.776 6.806 6.758 6.794 190,324 +0.00(+0.00%)
Feb 14, 2022 6.821 6.821 6.767 6.794 130,327 -0.03(-0.40%)
Feb 11, 2022 6.921 6.967 6.821 6.821 282,594 -0.14(-1.96%)
Feb 10, 2022 7.003 7.042 6.958 6.958 143,397 -0.06(-0.90%)
Feb 09, 2022 7.076 7.085 7.021 7.021 149,161 -0.05(-0.77%)
Feb 08, 2022 7.048 7.094 7.021 7.076 174,912 +0.01(+0.13%)
Feb 07, 2022 6.994 7.093 6.994 7.066 137,483 +0.05(+0.65%)
Feb 04, 2022 7.030 7.112 6.994 7.021 183,371 -0.02(-0.26%)
Feb 03, 2022 7.076 7.039 242,797 -0.07(-1.02%)
Feb 02, 2022 7.094 7.157 7.076 7.112 281,949 +0.02(+0.26%)
Feb 01, 2022 7.066 7.130 7.066 7.094 233,220 +0.02(+0.26%)
Jan 31, 2022 7.021 7.085 6.994 7.076 340,319 +0.05(+0.64%)
Jan 28, 2022 7.085 7.121 7.021 7.030 230,503 -0.09(-1.27%)
Jan 27, 2022 7.048 7.211 7.030 7.121 391,121 +0.09(+1.29%)
Jan 26, 2022 7.112 7.135 7.030 7.030 243,190 -0.04(-0.51%)
Jan 25, 2022 7.012 7.135 7.003 7.066 256,796 -0.01(-0.13%)
Jan 24, 2022 6.967 7.085 6.940 7.076 409,787 +0.05(+0.77%)
Jan 21, 2022 7.066 7.148 7.021 7.021 293,601 -0.05(-0.64%)
Jan 20, 2022 7.193 7.257 7.066 7.066 222,503 -0.11(-1.52%)
Jan 19, 2022 7.248 7.329 7.175 7.175 306,940 -0.07(-1.00%)
Jan 18, 2022 7.311 7.356 7.230 7.248 310,677 -0.15(-2.08%)
Jan 14, 2022 7.402 0 -0.04(-0.49%)
Jan 13, 2022 7.501 7.501 7.438 7.438 228,316 -0.07(-0.97%)
Jan 12, 2022 7.528 7.583 7.465 7.510 142,145 +0.00(+0.00%)
Jan 11, 2022 7.537 7.556 7.483 7.510 188,000 -0.03(-0.36%)
Jan 10, 2022 7.528 7.556 7.519 7.537 138,663 +0.00(+0.00%)
Jan 07, 2022 7.556 7.565 7.483 7.537 140,677 +0.02(+0.24%)
Jan 06, 2022 7.556 7.583 7.501 7.519 160,859 -0.02(-0.24%)
Jan 05, 2022 7.610 7.610 7.528 7.537 144,235 -0.05(-0.60%)
Jan 04, 2022 7.619 7.637 7.565 7.583 131,068 -0.03(-0.36%)
Jan 03, 2022 7.655 7.655 7.556 7.610 156,134 -0.04(-0.47%)
Dec 31, 2021 7.673 7.673 7.583 7.646 223,258 +0.03(+0.36%)
Dec 30, 2021 7.583 7.619 7.574 7.619 146,607 +0.05(+0.72%)
Dec 29, 2021 7.655 7.691 7.537 7.565 350,481 -0.06(-0.83%)
Dec 28, 2021 7.655 7.673 7.614 7.628 115,689 +0.00(+0.00%)
Dec 27, 2021 7.655 7.700 7.628 7.628 180,005 -0.03(-0.35%)
Dec 23, 2021 7.673 7.673 7.638 7.655 79,500 +0.05(+0.59%)
Dec 22, 2021 7.628 7.628 7.583 7.610 131,055 +0.01(+0.12%)
Dec 21, 2021 7.601 7.628 7.536 7.601 160,868 +0.03(+0.36%)
Dec 20, 2021 7.664 7.664 7.556 7.574 111,082 -0.09(-1.18%)
Dec 17, 2021 7.655 7.673 7.628 7.664 79,033 +0.01(+0.12%)
Dec 16, 2021 7.628 7.664 7.605 7.655 148,158 +0.05(+0.71%)
Dec 15, 2021 7.601 7.601 7.537 7.601 207,680 +0.03(+0.36%)
Dec 14, 2021 7.528 7.592 7.528 7.574 178,603 +0.03(+0.36%)
Dec 13, 2021 7.574 7.574 7.515 7.546 264,985 -0.03(-0.36%)
Dec 10, 2021 7.601 7.601 7.556 7.574 211,087 +0.02(+0.24%)
Dec 09, 2021 7.592 7.637 7.547 7.556 231,833 -0.02(-0.24%)
Dec 08, 2021 7.511 7.583 7.511 7.574 306,439 +0.05(+0.72%)
Dec 07, 2021 7.520 7.556 7.502 7.520 121,706 +0.04(+0.48%)
Dec 06, 2021 7.466 7.502 7.466 7.484 130,886 +0.01(+0.12%)
Dec 03, 2021 7.493 7.502 7.439 7.475 123,764 -0.01(-0.12%)
Dec 02, 2021 7.529 7.556 7.448 7.484 236,051 -0.02(-0.24%)
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.