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 )

5.850 -0.010 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Dec 29, 2023 5.853 5.858 5.773 5.823 1,090,770 +0.00(+0.00%)
Dec 28, 2023 5.823 5.853 5.793 5.823 411,242 -0.02(-0.34%)
Dec 27, 2023 5.863 5.893 5.833 5.843 806,350 -0.02(-0.34%)
Dec 26, 2023 5.912 5.912 5.853 5.863 327,320 -0.06(-1.01%)
Dec 22, 2023 5.843 5.922 5.823 5.922 456,174 +0.10(+1.71%)
Dec 21, 2023 5.903 5.903 5.823 5.823 193,947 -0.03(-0.51%)
Dec 20, 2023 5.873 5.883 5.823 5.853 357,170 +0.00(+0.00%)
Dec 19, 2023 5.863 5.863 5.808 5.853 317,837 +0.02(+0.34%)
Dec 18, 2023 5.843 5.843 5.813 5.833 360,605 -0.01(-0.17%)
Dec 15, 2023 5.843 5.863 5.823 5.843 245,724 +0.02(+0.34%)
Dec 14, 2023 5.803 5.843 5.793 5.823 447,675 +0.03(+0.51%)
Dec 13, 2023 5.763 5.793 5.674 5.793 349,616 +0.07(+1.20%)
Dec 12, 2023 5.744 5.764 5.715 5.725 161,674 -0.02(-0.34%)
Dec 11, 2023 5.754 5.774 5.735 5.744 97,929 +0.01(+0.17%)
Dec 08, 2023 5.764 5.784 5.725 5.735 205,203 -0.04(-0.69%)
Dec 07, 2023 5.744 5.784 5.744 5.774 233,042 +0.03(+0.52%)
Dec 06, 2023 5.764 5.794 5.725 5.744 262,073 -0.02(-0.34%)
Dec 05, 2023 5.754 5.784 5.715 5.764 281,170 +0.04(+0.69%)
Dec 04, 2023 5.725 5.834 5.705 5.725 410,830 +0.00(+0.00%)
Dec 01, 2023 5.695 5.844 5.645 5.725 710,799 +0.08(+1.40%)
Nov 30, 2023 5.636 5.665 5.611 5.645 604,412 +0.01(+0.18%)
Nov 29, 2023 5.576 5.640 5.576 5.636 220,910 +0.08(+1.43%)
Nov 28, 2023 5.546 5.576 5.527 5.556 386,135 +0.03(+0.63%)
Nov 27, 2023 5.487 5.535 5.477 5.522 358,537 +0.03(+0.63%)
Nov 24, 2023 5.527 5.527 5.447 5.487 140,110 +0.00(+0.00%)
Nov 22, 2023 5.566 5.566 5.487 5.487 176,058 -0.03(-0.54%)
Nov 21, 2023 5.527 5.527 5.487 5.517 142,937 +0.01(+0.27%)
Nov 20, 2023 5.507 5.517 5.456 5.502 698,845 -0.01(-0.27%)
Nov 17, 2023 5.546 5.561 5.497 5.517 889,570 +0.01(+0.18%)
Nov 16, 2023 5.447 5.566 5.447 5.507 329,739 +0.09(+1.65%)
Nov 15, 2023 5.467 5.472 5.418 5.418 223,008 -0.04(-0.73%)
Nov 14, 2023 5.418 5.472 5.413 5.457 363,410 +0.12(+2.21%)
Nov 13, 2023 5.310 5.359 5.310 5.339 217,513 -0.02(-0.37%)
Nov 10, 2023 5.310 5.394 5.310 5.359 418,381 +0.05(+0.93%)
Nov 09, 2023 5.359 5.379 5.290 5.310 169,549 -0.05(-0.92%)
Nov 08, 2023 5.339 5.374 5.330 5.359 114,491 +0.03(+0.56%)
Nov 07, 2023 5.270 5.359 5.201 5.330 343,741 +0.06(+1.12%)
Nov 06, 2023 5.241 5.270 5.201 5.270 256,168 +0.00(+0.00%)
Nov 03, 2023 5.221 5.349 5.221 5.270 381,488 +0.09(+1.71%)
Nov 02, 2023 5.132 5.181 5.132 5.181 363,518 +0.09(+1.74%)
Nov 01, 2023 5.014 5.103 5.014 5.093 362,210 +0.08(+1.57%)
Oct 31, 2023 5.004 5.033 4.994 5.014 155,457 +0.01(+0.20%)
Oct 30, 2023 4.954 5.011 4.954 5.004 140,728 +0.02(+0.40%)
Oct 27, 2023 4.935 4.984 4.935 4.984 161,381 +0.01(+0.20%)
Oct 26, 2023 4.915 4.979 4.915 4.974 361,773 +0.03(+0.60%)
Oct 25, 2023 5.004 5.024 4.935 4.945 230,890 -0.09(-1.76%)
Oct 24, 2023 5.014 5.052 5.004 5.033 175,512 +0.03(+0.59%)
Oct 23, 2023 4.984 5.031 4.984 5.004 244,431 -0.01(-0.20%)
Oct 20, 2023 5.033 5.053 5.014 5.014 286,859 -0.04(-0.78%)
Oct 19, 2023 5.093 5.103 5.033 5.053 183,865 -0.07(-1.35%)
Oct 18, 2023 5.122 5.122 5.092 5.122 160,625 -0.02(-0.38%)
Oct 17, 2023 5.142 5.162 5.132 5.142 165,115 -0.05(-0.95%)
Oct 16, 2023 5.221 5.241 5.167 5.191 198,564 -0.05(-0.94%)
Oct 13, 2023 5.280 5.280 5.216 5.241 173,397 -0.00(-0.02%)
Oct 12, 2023 5.261 5.271 5.222 5.242 161,782 -0.02(-0.37%)
Oct 11, 2023 5.252 5.301 5.217 5.261 275,890 +0.03(+0.56%)
Oct 10, 2023 5.232 5.281 5.204 5.232 169,868 -0.01(-0.19%)
Oct 09, 2023 5.252 5.261 5.222 5.242 91,176 +0.03(+0.57%)
Oct 06, 2023 5.202 5.261 5.193 5.212 118,794 -0.03(-0.56%)
Oct 05, 2023 5.232 5.252 5.163 5.242 156,745 -0.01(-0.19%)
Oct 04, 2023 5.212 5.252 5.183 5.252 187,393 +0.06(+1.14%)
Oct 03, 2023 5.183 5.202 5.114 5.193 223,154 -0.03(-0.56%)
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.