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: 6:30 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 (%)
May 29, 2009 2.892 2.904 2.884 2.884 117,312 -0.00(-0.14%)
May 28, 2009 2.909 2.913 2.880 2.888 268,229 -0.03(-1.10%)
May 27, 2009 2.900 2.925 2.893 2.920 238,700 +0.02(+0.82%)
May 26, 2009 2.896 2.901 2.872 2.896 176,792 +0.01(+0.43%)
May 22, 2009 2.896 2.909 2.868 2.884 188,619 -0.02(-0.71%)
May 21, 2009 2.872 2.904 2.868 2.904 167,012 +0.03(+1.00%)
May 20, 2009 2.900 2.904 2.872 2.876 182,332 -0.01(-0.28%)
May 19, 2009 2.872 2.892 2.872 2.884 175,622 +0.00(+0.14%)
May 18, 2009 2.900 2.900 2.876 2.880 114,104 -0.01(-0.43%)
May 15, 2009 2.904 2.909 2.872 2.892 131,720 -0.01(-0.28%)
May 14, 2009 2.884 2.900 2.863 2.900 86,040 +0.02(+0.57%)
May 13, 2009 2.896 2.921 2.872 2.884 102,954 -0.04(-1.40%)
May 12, 2009 2.896 2.925 2.859 2.925 191,054 +0.02(+0.71%)
May 11, 2009 2.863 2.925 2.847 2.904 128,686 +0.04(+1.46%)
May 08, 2009 2.867 2.871 2.850 2.863 99,552 +0.00(+0.14%)
May 07, 2009 2.859 2.875 2.838 2.859 177,446 +0.01(+0.43%)
May 06, 2009 2.814 2.871 2.814 2.846 159,670 +0.02(+0.87%)
May 05, 2009 2.842 2.854 2.797 2.822 176,151 -0.02(-0.83%)
May 04, 2009 2.842 2.849 2.834 2.846 198,114 +0.00(+0.12%)
May 01, 2009 2.842 2.850 2.830 2.842 169,957 +0.00(+0.14%)
Apr 30, 2009 2.826 2.838 2.806 2.838 191,169 +0.04(+1.46%)
Apr 29, 2009 2.810 2.834 2.781 2.797 214,456 -0.00(-0.15%)
Apr 28, 2009 2.781 2.814 2.781 2.801 82,756 +0.02(+0.73%)
Apr 27, 2009 2.777 2.797 2.757 2.781 136,653 -0.00(-0.15%)
Apr 24, 2009 2.814 2.814 2.757 2.785 143,855 -0.01(-0.29%)
Apr 23, 2009 2.757 2.793 2.740 2.793 221,710 +0.04(+1.33%)
Apr 22, 2009 2.736 2.761 2.732 2.757 74,392 +0.01(+0.30%)
Apr 21, 2009 2.700 2.748 2.687 2.748 265,581 +0.02(+0.90%)
Apr 20, 2009 2.716 2.724 2.700 2.724 141,535 -0.01(-0.30%)
Apr 17, 2009 2.740 2.740 2.700 2.732 145,790 -0.02(-0.89%)
Apr 16, 2009 2.708 2.757 2.708 2.757 162,990 +0.05(+1.96%)
Apr 15, 2009 2.675 2.712 2.671 2.704 154,819 +0.02(+0.91%)
Apr 14, 2009 2.704 2.704 2.671 2.679 173,287 -0.02(-0.91%)
Apr 13, 2009 2.712 2.716 2.675 2.704 164,665 -0.02(-0.57%)
Apr 09, 2009 2.727 2.747 2.711 2.719 184,141 -0.00(-0.15%)
Apr 08, 2009 2.703 2.735 2.695 2.723 306,390 +0.02(+0.60%)
Apr 07, 2009 2.703 2.727 2.699 2.707 171,529 -0.02(-0.89%)
Apr 06, 2009 2.719 2.731 2.707 2.731 76,242 +0.01(+0.45%)
Apr 03, 2009 2.719 2.732 2.695 2.719 191,006 -0.02(-0.74%)
Apr 02, 2009 2.715 2.752 2.699 2.739 170,050 +0.03(+1.20%)
Apr 01, 2009 2.695 2.707 2.679 2.707 157,356 +0.02(+0.60%)
Mar 31, 2009 2.699 2.699 2.662 2.691 202,711 +0.02(+0.76%)
Mar 30, 2009 2.687 2.702 2.630 2.670 186,071 -0.06(-2.08%)
Mar 26, 2009 2.735 2.735 2.695 2.727 177,175 +0.02(+0.60%)
Mar 25, 2009 2.687 2.726 2.683 2.711 160,409 +0.03(+1.21%)
Mar 24, 2009 2.606 2.699 2.606 2.679 268,824 +0.05(+1.85%)
Mar 23, 2009 2.666 2.675 2.618 2.630 188,556 +0.02(+0.62%)
Mar 20, 2009 2.589 2.638 2.589 2.614 77,089 +0.01(+0.31%)
Mar 19, 2009 2.606 2.620 2.585 2.606 126,999 +0.00(+0.00%)
Mar 18, 2009 2.541 2.614 2.521 2.606 147,841 +0.08(+3.05%)
Mar 17, 2009 2.525 2.564 2.508 2.529 168,047 -0.03(-1.11%)
Mar 16, 2009 2.533 2.557 2.525 2.557 93,418 +0.04(+1.45%)
Mar 13, 2009 2.508 2.529 2.484 2.521 0 +0.02(+0.81%)
Mar 12, 2009 2.448 2.504 2.447 2.500 141,598 +0.06(+2.32%)
Mar 11, 2009 2.472 2.525 2.431 2.444 216,873 -0.04(-1.47%)
Mar 10, 2009 2.399 2.480 2.399 2.480 263,789 +0.04(+1.70%)
Mar 09, 2009 2.491 2.531 2.415 2.439 310,163 -0.09(-3.66%)
Mar 06, 2009 2.527 2.551 2.475 2.531 0 +0.02(+0.96%)
Mar 05, 2009 2.519 2.567 2.475 2.507 112,505 -0.03(-1.11%)
Mar 04, 2009 2.455 2.535 2.455 2.535 331,302 -0.02(-0.79%)
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.