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, 2010 3.898 3.898 3.791 3.828 256,556 -0.01(-0.24%)
Nov 29, 2010 3.912 3.922 3.819 3.838 270,779 -0.09(-2.25%)
Nov 26, 2010 3.838 3.926 3.828 3.926 113,572 +0.10(+2.55%)
Nov 24, 2010 3.824 3.828 3.828 3.828 285,083 -0.01(-0.24%)
Nov 23, 2010 3.884 3.889 3.800 3.838 283,432 -0.05(-1.34%)
Nov 22, 2010 3.791 3.894 3.791 3.890 244,580 +0.08(+2.23%)
Nov 19, 2010 3.689 3.814 3.689 3.805 309,724 +0.11(+2.90%)
Nov 18, 2010 3.745 3.754 3.689 3.698 507,769 -0.05(-1.37%)
Nov 17, 2010 3.656 3.768 3.586 3.749 635,987 +0.12(+3.34%)
Nov 16, 2010 3.540 3.642 3.432 3.628 1,068,209 +0.02(+0.52%)
Nov 15, 2010 3.926 3.926 3.595 3.609 1,125,340 -0.29(-7.41%)
Nov 12, 2010 3.926 3.945 3.870 3.898 216,340 -0.05(-1.19%)
Nov 11, 2010 4.056 4.056 3.867 3.945 644,270 -0.13(-3.07%)
Nov 10, 2010 4.107 4.111 4.043 4.070 263,052 -0.04(-0.90%)
Nov 09, 2010 4.130 4.140 4.084 4.107 154,464 -0.02(-0.45%)
Nov 08, 2010 4.191 4.197 4.121 4.126 308,796 -0.07(-1.66%)
Nov 05, 2010 4.186 4.209 4.177 4.196 150,207 -0.00(-0.10%)
Nov 04, 2010 4.209 4.209 4.172 4.200 132,626 +0.03(+0.78%)
Nov 03, 2010 4.158 4.191 4.154 4.168 96,015 +0.00(+0.00%)
Nov 02, 2010 4.163 4.191 4.154 4.168 95,743 +0.01(+0.33%)
Nov 01, 2010 4.186 4.191 4.151 4.154 156,001 +0.00(+0.11%)
Oct 29, 2010 4.149 4.191 4.135 4.149 153,555 +0.03(+0.67%)
Oct 28, 2010 4.098 4.121 4.089 4.121 157,476 -0.00(-0.01%)
Oct 27, 2010 4.168 4.168 4.080 4.122 283,473 -0.06(-1.54%)
Oct 25, 2010 4.158 4.186 4.149 4.186 234,402 +0.03(+0.71%)
Oct 22, 2010 4.126 4.156 4.126 4.156 172,414 +0.01(+0.18%)
Oct 21, 2010 4.056 4.149 4.056 4.149 311,509 +0.08(+1.93%)
Oct 20, 2010 4.043 4.070 4.033 4.070 125,729 +0.04(+1.03%)
Oct 19, 2010 4.047 4.056 4.005 4.029 256,474 -0.04(-1.02%)
Oct 18, 2010 4.103 4.121 4.052 4.070 244,711 -0.04(-1.01%)
Oct 15, 2010 4.117 4.121 4.098 4.112 98,011 +0.00(+0.00%)
Oct 14, 2010 4.130 4.140 4.107 4.112 115,482 -0.02(-0.56%)
Oct 13, 2010 4.149 4.154 4.130 4.135 123,316 -0.01(-0.23%)
Oct 12, 2010 4.126 4.145 4.117 4.145 126,845 +0.00(+0.00%)
Oct 11, 2010 4.117 4.154 4.117 4.145 106,657 +0.01(+0.22%)
Oct 08, 2010 4.136 4.136 4.108 4.136 180,947 +0.02(+0.56%)
Oct 07, 2010 4.136 4.145 4.099 4.113 434 -0.03(-0.67%)
Oct 06, 2010 4.149 4.163 4.113 4.140 135,024 -0.00(-0.11%)
Oct 05, 2010 4.113 4.154 4.113 4.145 736 +0.02(+0.45%)
Oct 04, 2010 4.149 4.154 4.090 4.126 208,660 -0.04(-0.99%)
Oct 01, 2010 4.168 4.177 4.149 4.168 101,455 +0.01(+0.29%)
Sep 30, 2010 4.186 4.191 4.126 4.156 434 -0.01(-0.29%)
Sep 29, 2010 4.140 4.168 4.136 4.168 629 +0.00(+0.11%)
Sep 28, 2010 4.113 4.163 4.108 4.163 1,085 +0.03(+0.67%)
Sep 27, 2010 4.062 4.145 4.062 4.136 274,559 +0.08(+2.05%)
Sep 24, 2010 4.076 4.099 4.048 4.053 152,678 -0.02(-0.57%)
Sep 23, 2010 4.062 4.085 4.039 4.076 1,302 +0.01(+0.34%)
Sep 22, 2010 4.149 4.149 4.053 4.062 395,646 -0.07(-1.67%)
Sep 21, 2010 4.145 4.163 4.131 4.131 2,421 -0.00(-0.11%)
Sep 20, 2010 4.113 4.140 4.094 4.136 196,479 +0.06(+1.47%)
Sep 17, 2010 4.076 4.117 4.076 4.076 226,179 -0.03(-0.67%)
Sep 15, 2010 4.205 4.209 4.080 4.103 406 -0.10(-2.41%)
Sep 14, 2010 4.205 4.251 4.200 4.205 1,717 -0.01(-0.22%)
Sep 13, 2010 4.214 4.232 4.209 4.214 116,969 -0.01(-0.12%)
Sep 10, 2010 4.205 4.233 4.205 4.219 178,455 +0.03(+0.77%)
Sep 09, 2010 4.159 4.196 4.155 4.187 873 +0.05(+1.11%)
Sep 08, 2010 4.178 4.201 4.141 4.141 654 -0.02(-0.55%)
Sep 07, 2010 4.141 4.164 4.123 4.164 1,266 +0.04(+0.89%)
Sep 03, 2010 4.159 4.169 4.123 4.127 271,542 -0.04(-1.06%)
Sep 02, 2010 4.187 4.196 4.155 4.171 873 -0.05(-1.12%)
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.