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 )

5.870 +0.020 (+0.34%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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 (%)
May 24, 2011 3.851 3.860 3.841 3.851 130,086 +0.01(+0.38%)
May 23, 2011 3.836 3.855 3.836 3.836 205,185 -0.02(-0.50%)
May 20, 2011 3.846 3.865 3.846 3.855 132,639 -0.00(-0.13%)
May 19, 2011 3.855 3.865 3.851 3.860 167,799 +0.01(+0.38%)
May 18, 2011 3.851 3.875 3.846 3.846 206,665 +0.00(+0.00%)
May 17, 2011 3.846 3.854 3.841 3.846 175,400 -0.00(-0.13%)
May 16, 2011 3.841 3.860 3.841 3.851 102,065 -0.01(-0.25%)
May 13, 2011 3.860 3.880 3.851 3.860 127,928 -0.00(-0.13%)
May 12, 2011 3.860 3.884 3.855 3.865 107,343 +0.00(+0.00%)
May 11, 2011 3.870 3.875 3.826 3.865 222,397 +0.00(+0.11%)
May 10, 2011 3.846 3.870 3.841 3.861 167,115 -0.01(-0.25%)
May 09, 2011 3.822 3.870 3.808 3.870 228,074 +0.04(+1.13%)
May 06, 2011 3.817 3.846 3.813 3.827 124,593 -0.01(-0.38%)
May 05, 2011 3.808 3.841 3.808 3.841 95,553 +0.03(+0.88%)
May 04, 2011 3.813 3.817 3.789 3.808 111,983 -0.02(-0.50%)
May 03, 2011 3.731 3.846 3.731 3.827 391,458 +0.05(+1.40%)
May 02, 2011 3.769 3.774 3.769 3.774 238,843 -0.00(-0.13%)
Apr 29, 2011 3.789 3.789 3.741 3.779 161,456 +0.02(+0.64%)
Apr 28, 2011 3.755 3.760 3.745 3.755 130,457 -0.01(-0.26%)
Apr 27, 2011 3.716 3.765 3.711 3.765 120,878 +0.05(+1.42%)
Apr 26, 2011 3.750 3.755 3.707 3.712 172,560 -0.01(-0.39%)
Apr 25, 2011 3.745 3.765 3.721 3.726 96,812 -0.00(-0.13%)
Apr 21, 2011 3.731 3.750 3.726 3.731 156,133 +0.01(+0.26%)
Apr 20, 2011 3.741 3.750 3.712 3.721 249,572 +0.00(+0.13%)
Apr 19, 2011 3.721 3.736 3.712 3.716 126,005 -0.01(-0.26%)
Apr 18, 2011 3.716 3.731 3.692 3.726 106,213 +0.01(+0.26%)
Apr 15, 2011 3.678 3.726 3.678 3.716 133,356 +0.03(+0.91%)
Apr 14, 2011 3.673 3.728 3.673 3.683 165,116 -0.00(-0.13%)
Apr 13, 2011 3.755 3.774 3.683 3.688 312,654 -0.07(-1.81%)
Apr 12, 2011 3.794 3.798 3.732 3.755 268,072 -0.04(-1.01%)
Apr 11, 2011 3.794 3.822 3.781 3.794 108,133 +0.00(+0.00%)
Apr 08, 2011 3.827 3.827 3.789 3.794 166,144 -0.04(-1.00%)
Apr 07, 2011 3.832 3.851 3.822 3.832 131,143 +0.01(+0.38%)
Apr 06, 2011 3.846 3.846 3.813 3.818 182,046 -0.02(-0.62%)
Apr 05, 2011 3.818 3.865 3.818 3.841 128,929 +0.02(+0.50%)
Apr 04, 2011 3.822 3.837 3.813 3.822 121,367 -0.00(-0.12%)
Apr 01, 2011 3.822 3.875 3.818 3.827 184,196 -0.01(-0.37%)
Mar 31, 2011 3.875 3.875 3.832 3.841 180,698 +0.01(+0.29%)
Mar 30, 2011 3.827 3.841 3.822 3.830 147,680 -0.00(-0.04%)
Mar 29, 2011 3.851 3.865 3.822 3.832 247,288 +0.00(+0.00%)
Mar 28, 2011 3.803 3.832 3.784 3.832 150,645 +0.04(+1.13%)
Mar 25, 2011 3.765 3.789 3.755 3.789 202,838 +0.01(+0.38%)
Mar 24, 2011 3.770 3.789 3.760 3.775 383,078 -0.01(-0.25%)
Mar 23, 2011 3.722 3.784 3.722 3.784 202,989 +0.07(+1.80%)
Mar 22, 2011 3.712 3.727 3.703 3.717 183,032 +0.00(+0.13%)
Mar 21, 2011 3.719 3.727 3.703 3.712 290,872 +0.03(+0.78%)
Mar 18, 2011 3.679 3.689 3.679 3.684 137,535 +0.00(+0.00%)
Mar 17, 2011 3.660 3.684 3.646 3.684 174,637 +0.02(+0.52%)
Mar 16, 2011 3.655 3.693 3.655 3.665 250,880 +0.02(+0.52%)
Mar 15, 2011 3.641 3.650 3.636 3.646 169,941 +0.01(+0.26%)
Mar 14, 2011 3.684 3.684 3.636 3.636 257,291 -0.03(-0.91%)
Mar 11, 2011 3.655 3.689 3.655 3.669 106,025 -0.00(-0.13%)
Mar 10, 2011 3.655 3.693 3.648 3.674 168,390 +0.02(+0.51%)
Mar 09, 2011 3.684 3.694 3.656 3.656 229,256 -0.03(-0.77%)
Mar 08, 2011 3.632 3.698 3.627 3.684 304,011 +0.05(+1.44%)
Mar 07, 2011 3.594 3.632 3.594 3.632 167,703 +0.04(+1.06%)
Mar 04, 2011 3.599 3.618 3.594 3.594 140,851 -0.02(-0.53%)
Mar 03, 2011 3.622 3.641 3.608 3.613 248,101 -0.01(-0.26%)
Mar 02, 2011 3.618 3.632 3.603 3.622 224,796 +0.02(+0.53%)
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.