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 (%)
Nov 30, 2005 3.714 3.732 3.710 3.710 157,470 -0.01(-0.24%)
Nov 29, 2005 3.732 3.750 3.710 3.719 279,038 +0.00(+0.12%)
Nov 28, 2005 3.705 3.745 3.705 3.714 161,105 +0.00(+0.12%)
Nov 25, 2005 3.705 3.728 3.705 3.710 42,491 -0.00(-0.12%)
Nov 23, 2005 3.710 3.719 3.683 3.714 191,781 +0.02(+0.60%)
Nov 22, 2005 3.697 3.723 3.688 3.692 131,111 -0.02(-0.47%)
Nov 21, 2005 3.719 3.728 3.697 3.710 228,138 +0.00(+0.00%)
Nov 18, 2005 3.710 3.732 3.697 3.710 114,978 -0.02(-0.59%)
Nov 17, 2005 3.741 3.741 3.723 3.732 78,621 +0.01(+0.36%)
Nov 16, 2005 3.697 3.728 3.692 3.719 144,063 +0.01(+0.24%)
Nov 15, 2005 3.723 3.723 3.692 3.710 156,561 +0.00(+0.00%)
Nov 14, 2005 3.745 3.754 3.697 3.710 156,334 -0.04(-0.94%)
Nov 11, 2005 3.763 3.793 3.745 3.745 204,961 -0.03(-0.70%)
Nov 10, 2005 3.780 3.811 3.763 3.772 217,004 -0.07(-1.95%)
Nov 09, 2005 3.864 3.864 3.811 3.846 208,142 -0.02(-0.46%)
Nov 08, 2005 3.842 3.882 3.842 3.864 145,881 +0.00(+0.00%)
Nov 07, 2005 3.868 3.868 3.851 3.864 59,534 +0.02(+0.57%)
Nov 04, 2005 3.860 3.873 3.838 3.842 76,349 -0.02(-0.46%)
Nov 03, 2005 3.877 3.886 3.855 3.860 157,015 -0.01(-0.34%)
Nov 02, 2005 3.838 3.873 3.829 3.873 194,281 +0.04(+0.92%)
Nov 01, 2005 3.838 3.855 3.838 3.838 89,755 +0.00(+0.00%)
Oct 31, 2005 3.816 3.855 3.811 3.838 146,790 -0.01(-0.34%)
Oct 28, 2005 3.842 3.851 3.794 3.851 285,400 +0.04(+1.16%)
Oct 27, 2005 3.798 3.807 3.776 3.807 54,762 +0.03(+0.70%)
Oct 26, 2005 3.811 3.811 3.750 3.780 84,302 -0.04(-1.04%)
Oct 25, 2005 3.807 3.820 3.767 3.820 127,475 +0.03(+0.70%)
Oct 24, 2005 3.780 3.807 3.758 3.794 142,245 -0.03(-0.81%)
Oct 21, 2005 3.754 3.824 3.750 3.824 128,384 +0.04(+1.16%)
Oct 20, 2005 3.750 3.780 3.750 3.780 114,069 +0.02(+0.47%)
Oct 19, 2005 3.723 3.763 3.719 3.763 151,335 +0.02(+0.47%)
Oct 18, 2005 3.807 3.807 3.741 3.745 149,289 -0.04(-1.16%)
Oct 17, 2005 3.785 3.811 3.772 3.789 98,390 -0.03(-0.81%)
Oct 14, 2005 3.789 3.820 3.776 3.820 145,654 +0.01(+0.35%)
Oct 13, 2005 3.851 3.860 3.794 3.807 133,611 -0.05(-1.37%)
Oct 12, 2005 3.873 3.895 3.846 3.860 205,188 -0.04(-1.13%)
Oct 11, 2005 3.877 3.904 3.875 3.904 236,091 +0.02(+0.57%)
Oct 10, 2005 3.855 3.882 3.851 3.882 84,302 +0.01(+0.23%)
Oct 07, 2005 3.842 3.877 3.838 3.873 151,562 +0.01(+0.34%)
Oct 06, 2005 3.873 3.899 3.794 3.860 296,080 -0.04(-1.02%)
Oct 05, 2005 3.895 3.904 3.886 3.899 107,025 +0.01(+0.34%)
Oct 04, 2005 3.895 3.908 3.886 3.886 109,297 -0.02(-0.45%)
Oct 03, 2005 3.904 3.908 3.877 3.904 116,341 +0.00(+0.00%)
Sep 30, 2005 3.895 3.917 3.890 3.904 105,434 +0.02(+0.45%)
Sep 29, 2005 3.873 3.895 3.869 3.886 125,885 +0.01(+0.34%)
Sep 28, 2005 3.912 3.912 3.868 3.873 365,839 +0.01(+0.34%)
Sep 27, 2005 3.873 3.873 3.842 3.860 193,145 -0.01(-0.34%)
Sep 26, 2005 3.846 3.882 3.842 3.873 170,876 +0.00(+0.11%)
Sep 23, 2005 3.868 3.895 3.838 3.868 236,091 -0.02(-0.57%)
Sep 22, 2005 3.908 3.912 3.873 3.890 68,168 -0.03(-0.67%)
Sep 21, 2005 3.912 3.934 3.904 3.917 182,011 +0.00(+0.00%)
Sep 20, 2005 3.908 3.930 3.904 3.917 89,074 +0.00(+0.11%)
Sep 19, 2005 3.908 3.934 3.882 3.912 177,920 -0.01(-0.22%)
Sep 16, 2005 3.961 3.921 3.921 3.921 213,595 -0.03(-0.78%)
Sep 15, 2005 3.970 3.978 3.943 3.952 147,926 -0.02(-0.44%)
Sep 14, 2005 3.978 3.982 3.956 3.970 82,938 -0.01(-0.33%)
Sep 13, 2005 3.992 4.000 3.961 3.983 290,626 -0.02(-0.44%)
Sep 12, 2005 3.992 4.005 3.970 4.000 130,202 -0.02(-0.55%)
Sep 09, 2005 3.996 4.027 3.996 4.022 101,798 +0.02(+0.44%)
Sep 08, 2005 4.005 4.022 3.987 4.005 164,514 -0.04(-1.09%)
Sep 07, 2005 3.983 4.049 3.970 4.049 109,751 +0.06(+1.55%)
Sep 06, 2005 3.983 4.005 3.966 3.987 191,781 -0.01(-0.22%)
Sep 02, 2005 3.983 3.996 3.974 3.996 111,797 +0.02(+0.55%)
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.