Skip to main content

BNY Mellon Strategic Municipals, Inc. - Common Stock (NY: LEO )

6.100 +0.040 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 6.259 6.343 6.259 6.343 168,661 +0.11(+1.75%)
May 28, 2020 6.183 6.259 6.183 6.233 162,470 +0.05(+0.81%)
May 27, 2020 6.158 6.191 6.152 6.183 179,958 +0.05(+0.82%)
May 26, 2020 6.175 6.183 6.124 6.133 185,033 +0.00(+0.00%)
May 22, 2020 6.124 6.150 6.124 6.133 123,486 +0.02(+0.27%)
May 21, 2020 6.116 6.137 6.099 6.116 180,753 +0.01(+0.14%)
May 20, 2020 6.091 6.150 6.091 6.108 200,817 +0.02(+0.28%)
May 19, 2020 6.066 6.091 6.057 6.091 99,793 +0.04(+0.69%)
May 18, 2020 6.040 6.082 6.040 6.049 116,317 +0.01(+0.14%)
May 15, 2020 6.057 6.066 6.024 6.040 139,578 +0.01(+0.14%)
May 14, 2020 6.066 6.087 5.999 6.032 160,716 -0.07(-1.10%)
May 13, 2020 6.191 6.208 6.082 6.099 83,986 -0.10(-1.56%)
May 12, 2020 6.187 6.204 6.154 6.196 106,935 +0.01(+0.13%)
May 11, 2020 6.204 6.221 6.171 6.187 73,806 -0.03(-0.40%)
May 08, 2020 6.171 6.221 6.158 6.212 84,670 +0.07(+1.09%)
May 07, 2020 6.112 6.162 6.104 6.146 197,620 +0.05(+0.82%)
May 06, 2020 6.079 6.137 6.079 6.095 136,881 +0.00(+0.00%)
May 05, 2020 6.045 6.104 6.029 6.095 201,448 +0.06(+0.97%)
May 04, 2020 6.029 6.070 6.020 6.037 123,685 -0.01(-0.14%)
May 01, 2020 5.995 6.054 5.973 6.045 128,503 +0.04(+0.70%)
Apr 30, 2020 5.979 6.020 5.969 6.004 135,666 +0.02(+0.28%)
Apr 29, 2020 5.928 6.054 5.928 5.987 223,163 +0.09(+1.56%)
Apr 28, 2020 5.995 5.995 5.887 5.895 328,962 +0.00(+0.00%)
Apr 27, 2020 6.004 6.004 5.845 5.895 494,517 -0.11(-1.81%)
Apr 24, 2020 6.146 6.146 6.004 6.004 227,904 -0.14(-2.31%)
Apr 23, 2020 6.221 6.229 6.112 6.146 244,083 -0.05(-0.81%)
Apr 22, 2020 6.212 6.219 6.150 6.196 101,046 +0.00(+0.00%)
Apr 21, 2020 6.171 6.229 6.133 6.196 72,685 +0.01(+0.13%)
Apr 20, 2020 6.212 6.338 6.179 6.187 278,532 -0.02(-0.27%)
Apr 17, 2020 6.279 6.313 6.196 6.204 157,126 +0.00(+0.00%)
Apr 16, 2020 6.363 6.363 6.162 6.204 192,728 -0.13(-1.98%)
Apr 15, 2020 6.196 6.346 6.154 6.329 156,278 +0.01(+0.13%)
Apr 14, 2020 6.296 6.396 6.262 6.321 189,373 +0.05(+0.73%)
Apr 13, 2020 6.317 6.317 6.175 6.275 271,076 -0.05(-0.79%)
Apr 09, 2020 6.150 6.325 6.150 6.325 331,477 +0.26(+4.25%)
Apr 08, 2020 5.976 6.142 5.976 6.067 224,089 +0.10(+1.67%)
Apr 07, 2020 6.017 6.125 5.959 5.968 307,186 +0.05(+0.84%)
Apr 06, 2020 5.926 6.010 5.876 5.918 377,625 +0.02(+0.28%)
Apr 03, 2020 6.034 6.034 5.793 5.901 216,212 -0.10(-1.66%)
Apr 02, 2020 6.059 6.109 5.976 6.001 225,005 -0.06(-0.96%)
Apr 01, 2020 6.150 6.233 5.985 6.059 323,180 -0.13(-2.15%)
Mar 31, 2020 6.225 6.254 6.184 6.192 386,367 -0.03(-0.53%)
Mar 30, 2020 6.051 6.258 6.017 6.225 545,256 +0.13(+2.18%)
Mar 27, 2020 6.092 6.263 6.001 6.092 754,637 -0.09(-1.48%)
Mar 26, 2020 6.084 6.267 6.034 6.184 1,237,262 +0.11(+1.78%)
Mar 25, 2020 5.569 6.092 5.552 6.076 655,263 +0.47(+8.30%)
Mar 24, 2020 5.544 5.818 5.527 5.610 421,616 +0.15(+2.74%)
Mar 23, 2020 5.652 5.652 5.211 5.461 423,043 -0.27(-4.78%)
Mar 20, 2020 5.278 5.976 5.275 5.735 826,347 +0.43(+8.15%)
Mar 19, 2020 5.128 5.627 4.843 5.303 655,012 +0.11(+2.08%)
Mar 18, 2020 5.735 5.843 4.995 5.195 628,902 -0.81(-13.55%)
Mar 17, 2020 5.984 6.100 5.835 6.009 491,398 +0.07(+1.12%)
Mar 16, 2020 6.109 6.209 5.818 5.943 577,764 -0.36(-5.67%)
Mar 13, 2020 6.067 6.300 5.976 6.300 575,964 +0.51(+8.75%)
Mar 12, 2020 6.317 6.358 5.702 5.793 759,333 -0.76(-11.60%)
Mar 11, 2020 6.884 6.901 6.529 6.553 532,571 -0.40(-5.71%)
Mar 10, 2020 7.042 7.055 6.843 6.951 390,828 -0.08(-1.18%)
Mar 09, 2020 7.124 7.174 7.000 7.033 294,237 -0.17(-2.41%)
Mar 06, 2020 7.224 7.265 7.207 7.207 138,013 -0.04(-0.57%)
Mar 05, 2020 7.240 7.282 7.226 7.248 110,553 -0.01(-0.11%)
Mar 04, 2020 7.265 7.279 7.224 7.257 202,276 -0.01(-0.11%)
Mar 03, 2020 7.215 7.282 7.215 7.265 170,827 +0.05(+0.69%)
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.