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 )

6.080 -0.010 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jan 31, 2008 3.948 3.948 3.904 3.917 357,262 -0.00(-0.11%)
Jan 30, 2008 3.943 3.943 3.912 3.921 150,985 -0.00(-0.11%)
Jan 29, 2008 3.886 3.926 3.877 3.926 227,370 +0.06(+1.59%)
Jan 28, 2008 3.842 3.873 3.816 3.864 170,290 +0.03(+0.80%)
Jan 25, 2008 3.829 3.860 3.811 3.833 223,344 -0.03(-0.80%)
Jan 24, 2008 3.860 3.864 3.829 3.864 308,314 +0.04(+0.92%)
Jan 23, 2008 3.794 3.838 3.776 3.829 155,961 +0.04(+1.16%)
Jan 22, 2008 3.648 3.807 3.648 3.785 320,166 +0.05(+1.42%)
Jan 21, 2008 3.877 3.877 3.732 3.732 0 +0.00(+0.00%)
Jan 18, 2008 3.877 3.877 3.732 3.732 613,906 -0.12(-3.09%)
Jan 17, 2008 3.873 3.895 3.842 3.851 257,905 -0.03(-0.68%)
Jan 16, 2008 3.864 3.877 3.842 3.877 177,693 +0.01(+0.34%)
Jan 15, 2008 3.842 3.864 3.842 3.864 196,249 +0.03(+0.69%)
Jan 14, 2008 3.838 3.846 3.811 3.838 269,349 +0.00(+0.12%)
Jan 11, 2008 3.816 3.838 3.811 3.833 131,029 +0.04(+0.93%)
Jan 10, 2008 3.820 3.829 3.794 3.798 207,233 -0.02(-0.46%)
Jan 09, 2008 3.816 3.820 3.794 3.816 137,996 +0.01(+0.23%)
Jan 08, 2008 3.820 3.833 3.794 3.807 242,454 -0.01(-0.35%)
Jan 07, 2008 3.816 3.833 3.776 3.820 276,084 +0.03(+0.70%)
Jan 04, 2008 3.728 3.816 3.728 3.794 447,869 +0.07(+1.89%)
Jan 03, 2008 3.688 3.728 3.666 3.723 346,298 +0.06(+1.68%)
Jan 02, 2008 3.626 3.661 3.622 3.661 207,390 +0.04(+1.22%)
Jan 01, 2008 3.635 3.635 3.587 3.617 0 +0.00(+0.00%)
Dec 31, 2007 3.635 3.635 3.587 3.617 409,447 +0.01(+0.37%)
Dec 28, 2007 3.560 3.613 3.547 3.604 466,536 +0.04(+1.11%)
Dec 27, 2007 3.547 3.565 3.534 3.565 337,890 +0.02(+0.50%)
Dec 26, 2007 3.551 3.587 3.538 3.547 432,638 +0.00(+0.00%)
Dec 24, 2007 3.547 3.591 3.547 3.547 254,497 -0.02(-0.49%)
Dec 21, 2007 3.609 3.622 3.551 3.565 412,649 -0.04(-1.22%)
Dec 20, 2007 3.648 3.648 3.578 3.609 477,636 -0.04(-1.09%)
Dec 19, 2007 3.697 3.697 3.604 3.648 408,331 -0.04(-0.96%)
Dec 18, 2007 3.732 3.732 3.666 3.683 182,238 -0.01(-0.36%)
Dec 17, 2007 3.754 3.767 3.688 3.697 309,486 -0.04(-1.18%)
Dec 14, 2007 3.767 3.789 3.741 3.741 234,046 -0.02(-0.47%)
Dec 13, 2007 3.851 3.851 3.754 3.758 189,509 -0.05(-1.27%)
Dec 12, 2007 3.807 3.842 3.780 3.807 217,231 +0.03(+0.82%)
Dec 11, 2007 3.789 3.829 3.776 3.776 239,727 -0.04(-1.15%)
Dec 10, 2007 3.785 3.829 3.780 3.820 232,910 +0.04(+1.05%)
Dec 07, 2007 3.802 3.829 3.780 3.780 221,321 +0.00(+0.12%)
Dec 06, 2007 3.794 3.820 3.776 3.776 222,457 +0.00(+0.00%)
Dec 05, 2007 3.763 3.807 3.763 3.776 220,867 +0.01(+0.35%)
Dec 04, 2007 3.767 3.776 3.723 3.763 281,764 +0.00(+0.12%)
Dec 03, 2007 3.728 3.776 3.719 3.758 386,290 +0.03(+0.83%)
Nov 30, 2007 3.675 3.741 3.666 3.728 387,201 +0.05(+1.44%)
Nov 29, 2007 3.683 3.688 3.644 3.675 247,680 +0.00(+0.00%)
Nov 28, 2007 3.675 3.692 3.653 3.675 148,153 +0.01(+0.24%)
Nov 27, 2007 3.675 3.675 3.631 3.666 205,642 +0.00(+0.12%)
Nov 26, 2007 3.617 3.661 3.591 3.661 199,734 +0.05(+1.46%)
Nov 23, 2007 3.600 3.626 3.600 3.609 64,533 +0.02(+0.49%)
Nov 21, 2007 3.573 3.609 3.547 3.591 148,381 +0.00(+0.00%)
Nov 20, 2007 3.573 3.604 3.565 3.591 191,327 +0.00(+0.12%)
Nov 19, 2007 3.547 3.604 3.529 3.587 312,440 +0.04(+1.24%)
Nov 16, 2007 3.565 3.582 3.529 3.543 242,681 +0.00(+0.00%)
Nov 15, 2007 3.534 3.600 3.534 3.543 342,439 -0.04(-1.23%)
Nov 14, 2007 3.626 3.626 3.556 3.587 314,485 -0.04(-0.97%)
Nov 13, 2007 3.587 3.631 3.587 3.622 225,866 +0.04(+1.23%)
Nov 12, 2007 3.635 3.635 3.569 3.578 246,771 -0.06(-1.69%)
Nov 09, 2007 3.666 3.666 3.609 3.639 321,530 -0.01(-0.36%)
Nov 08, 2007 3.653 3.661 3.600 3.653 343,571 +0.00(+0.12%)
Nov 07, 2007 3.710 3.719 3.648 3.648 303,124 -0.06(-1.66%)
Nov 06, 2007 3.723 3.732 3.701 3.710 168,377 +0.00(+0.00%)
Nov 05, 2007 3.741 3.741 3.688 3.710 236,318 -0.02(-0.59%)
Nov 02, 2007 3.710 3.736 3.683 3.732 382,427 +0.04(+1.07%)
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.