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 )

6.570 -0.030 (-0.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 31, 2023 6.107 6.163 6.079 6.107 104,049 -0.02(-0.31%)
Jan 30, 2023 6.145 6.145 6.041 6.126 241,940 -0.03(-0.46%)
Jan 27, 2023 6.154 6.173 6.126 6.154 112,738 +0.00(+0.00%)
Jan 26, 2023 6.145 6.192 6.126 6.154 173,106 +0.00(+0.00%)
Jan 25, 2023 6.098 6.173 6.079 6.154 88,754 -0.02(-0.30%)
Jan 24, 2023 6.117 6.182 6.107 6.173 165,396 +0.00(+0.00%)
Jan 23, 2023 6.117 6.220 6.079 6.173 284,390 +0.07(+1.08%)
Jan 20, 2023 6.126 6.163 6.060 6.107 199,788 +0.00(+0.00%)
Jan 19, 2023 5.966 6.117 5.957 6.107 218,845 +0.11(+1.88%)
Jan 18, 2023 5.910 6.004 5.910 5.995 212,054 +0.12(+2.08%)
Jan 17, 2023 5.948 5.995 5.873 5.873 157,166 -0.05(-0.79%)
Jan 13, 2023 5.938 6.032 5.910 5.920 210,038 -0.10(-1.67%)
Jan 12, 2023 5.898 6.029 5.880 6.020 187,228 +0.11(+1.90%)
Jan 11, 2023 5.936 5.940 5.889 5.908 157,281 -0.20(-3.22%)
Jan 10, 2023 5.833 6.104 5.824 6.104 127,423 +0.26(+4.48%)
Jan 09, 2023 5.833 5.874 5.824 5.842 87,453 +0.01(+0.16%)
Jan 06, 2023 5.805 5.833 5.768 5.833 145,023 +0.06(+0.97%)
Jan 05, 2023 5.824 5.842 5.702 5.777 221,762 -0.08(-1.44%)
Jan 04, 2023 5.824 5.870 5.796 5.861 107,479 +0.08(+1.46%)
Jan 03, 2023 5.786 5.805 5.749 5.777 116,222 +0.07(+1.15%)
Dec 30, 2022 5.833 5.841 5.711 5.711 431,241 -0.13(-2.24%)
Dec 29, 2022 5.711 5.847 5.707 5.842 402,105 +0.13(+2.29%)
Dec 28, 2022 5.721 5.777 5.655 5.711 212,260 -0.01(-0.16%)
Dec 27, 2022 5.637 5.721 5.618 5.721 439,717 +0.07(+1.32%)
Dec 23, 2022 5.674 5.702 5.637 5.646 301,712 -0.04(-0.66%)
Dec 22, 2022 5.702 5.702 5.637 5.683 372,899 -0.01(-0.16%)
Dec 21, 2022 5.693 5.711 5.646 5.693 295,515 +0.00(+0.00%)
Dec 20, 2022 5.693 5.721 5.646 5.693 248,976 -0.01(-0.16%)
Dec 19, 2022 5.721 5.768 5.693 5.702 241,971 -0.03(-0.49%)
Dec 16, 2022 5.749 5.758 5.711 5.730 198,875 -0.05(-0.81%)
Dec 15, 2022 5.768 5.805 5.758 5.777 381,551 -0.04(-0.64%)
Dec 14, 2022 5.814 5.833 5.782 5.814 301,182 -0.01(-0.16%)
Dec 13, 2022 5.842 5.889 5.777 5.824 294,339 +0.04(+0.69%)
Dec 12, 2022 5.774 5.821 5.774 5.783 181,270 +0.01(+0.16%)
Dec 09, 2022 5.793 5.821 5.755 5.774 223,617 -0.05(-0.80%)
Dec 08, 2022 5.858 5.867 5.803 5.821 266,755 -0.03(-0.48%)
Dec 07, 2022 5.811 5.923 5.811 5.849 367,515 +0.03(+0.48%)
Dec 06, 2022 5.765 5.839 5.765 5.821 244,085 +0.06(+0.97%)
Dec 05, 2022 5.802 5.830 5.746 5.765 178,722 -0.07(-1.12%)
Dec 02, 2022 5.811 5.858 5.765 5.830 287,069 -0.04(-0.63%)
Dec 01, 2022 5.867 5.895 5.830 5.867 179,783 +0.03(+0.48%)
Nov 30, 2022 5.765 5.849 5.765 5.839 222,765 +0.07(+1.13%)
Nov 29, 2022 5.765 5.788 5.695 5.774 820,605 -0.03(-0.48%)
Nov 28, 2022 5.830 5.886 5.765 5.802 284,711 -0.04(-0.64%)
Nov 25, 2022 5.802 5.872 5.793 5.839 112,670 +0.04(+0.64%)
Nov 23, 2022 5.783 5.811 5.765 5.802 174,108 +0.04(+0.65%)
Nov 22, 2022 5.737 5.783 5.730 5.765 179,035 +0.04(+0.65%)
Nov 21, 2022 5.700 5.746 5.690 5.728 219,805 +0.03(+0.49%)
Nov 18, 2022 5.718 5.718 5.644 5.700 251,251 +0.00(+0.00%)
Nov 17, 2022 5.653 5.755 5.644 5.700 152,171 +0.02(+0.33%)
Nov 16, 2022 5.644 5.728 5.633 5.681 235,202 +0.05(+0.83%)
Nov 15, 2022 5.672 5.690 5.588 5.634 429,662 +0.04(+0.67%)
Nov 14, 2022 5.700 5.714 5.597 5.597 99,700 -0.15(-2.55%)
Nov 11, 2022 5.641 5.780 5.641 5.743 148,032 +0.07(+1.31%)
Nov 10, 2022 5.651 5.697 5.614 5.669 207,836 +0.10(+1.83%)
Nov 09, 2022 5.539 5.651 5.511 5.567 163,908 +0.02(+0.33%)
Nov 08, 2022 5.632 5.706 5.549 5.549 154,557 -0.10(-1.81%)
Nov 07, 2022 5.660 5.706 5.632 5.651 166,103 -0.03(-0.49%)
Nov 04, 2022 5.632 5.706 5.613 5.678 164,139 +0.02(+0.33%)
Nov 03, 2022 5.604 5.678 5.576 5.660 240,160 +0.06(+0.99%)
Nov 02, 2022 5.651 5.660 5.567 5.604 111,808 -0.05(-0.82%)
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.