Skip to main content

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

Historical Prices

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.