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 26, 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 (%)
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%)
Oct 02, 2023 5.281 5.311 5.188 5.222 332,648 -0.02(-0.38%)
Sep 29, 2023 5.193 5.242 5.183 5.242 268,298 +0.07(+1.33%)
Sep 28, 2023 5.202 5.242 5.143 5.173 361,775 -0.04(-0.75%)
Sep 27, 2023 5.271 5.291 5.202 5.212 164,267 -0.05(-0.93%)
Sep 26, 2023 5.320 5.320 5.252 5.261 214,951 -0.09(-1.65%)
Sep 25, 2023 5.419 5.389 5.320 5.350 193,266 -0.07(-1.27%)
Sep 22, 2023 5.448 5.448 5.404 5.419 303,091 +0.01(+0.18%)
Sep 21, 2023 5.488 5.488 5.399 5.409 597,647 -0.08(-1.43%)
Sep 20, 2023 5.488 5.507 5.458 5.488 113,623 +0.01(+0.18%)
Sep 19, 2023 5.438 5.478 5.429 5.478 161,342 +0.04(+0.72%)
Sep 18, 2023 5.468 5.478 5.434 5.438 210,796 -0.03(-0.54%)
Sep 15, 2023 5.478 5.480 5.458 5.468 128,004 +0.00(+0.00%)
Sep 14, 2023 5.497 5.507 5.468 5.468 191,585 -0.03(-0.55%)
Sep 13, 2023 5.508 5.508 5.479 5.498 185,032 +0.02(+0.36%)
Sep 12, 2023 5.498 5.538 5.479 5.479 173,504 -0.05(-0.89%)
Sep 11, 2023 5.557 5.577 5.498 5.528 169,256 -0.02(-0.35%)
Sep 08, 2023 5.577 5.591 5.538 5.547 112,283 -0.04(-0.70%)
Sep 07, 2023 5.616 5.626 5.562 5.587 118,867 -0.01(-0.18%)
Sep 06, 2023 5.596 5.636 5.587 5.596 437,081 -0.02(-0.35%)
Sep 05, 2023 5.636 5.636 5.611 5.616 150,318 -0.02(-0.35%)
Sep 01, 2023 5.616 5.636 5.587 5.636 123,868 +0.03(+0.52%)
Aug 31, 2023 5.626 5.636 5.587 5.606 258,858 -0.02(-0.35%)
Aug 30, 2023 5.655 5.655 5.611 5.626 98,934 -0.02(-0.35%)
Aug 29, 2023 5.587 5.645 5.582 5.645 194,100 +0.05(+0.88%)
Aug 28, 2023 5.606 5.606 5.577 5.596 114,246 +0.00(+0.00%)
Aug 25, 2023 5.596 5.606 5.567 5.596 82,820 +0.00(+0.00%)
Aug 24, 2023 5.606 5.616 5.587 5.596 114,268 -0.02(-0.35%)
Aug 23, 2023 5.626 5.636 5.587 5.616 202,062 +0.01(+0.17%)
Aug 22, 2023 5.636 5.655 5.596 5.606 208,658 +0.00(+0.00%)
Aug 21, 2023 5.685 5.694 5.596 5.606 133,849 -0.07(-1.21%)
Aug 18, 2023 5.694 5.734 5.665 5.675 238,929 +0.01(+0.17%)
Aug 17, 2023 5.685 5.685 5.636 5.665 127,841 -0.01(-0.17%)
Aug 16, 2023 5.734 5.743 5.645 5.675 285,733 -0.05(-0.86%)
Aug 15, 2023 5.743 5.753 5.714 5.724 227,003 -0.02(-0.34%)
Aug 14, 2023 5.734 5.753 5.694 5.743 270,527 -0.01(-0.17%)
Aug 11, 2023 5.734 5.782 5.724 5.753 280,542 +0.00(+0.00%)
Aug 10, 2023 5.792 5.841 5.753 5.753 217,425 -0.05(-0.84%)
Aug 09, 2023 5.802 5.812 5.763 5.802 189,761 +0.03(+0.49%)
Aug 08, 2023 5.784 5.788 5.754 5.774 119,401 -0.02(-0.34%)
Aug 07, 2023 5.862 5.862 5.769 5.793 217,610 -0.06(-1.00%)
Aug 04, 2023 5.832 5.852 5.813 5.852 172,808 +0.04(+0.67%)
Aug 03, 2023 5.891 5.901 5.784 5.813 212,518 -0.09(-1.49%)
Aug 02, 2023 5.930 5.969 5.881 5.901 160,381 -0.03(-0.49%)
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.