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 )

6.020 +0.050 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 30, 2022 5.943 5.951 5.819 5.819 423,288 -0.13(-2.24%)
Dec 29, 2022 5.819 5.957 5.814 5.952 394,689 +0.13(+2.29%)
Dec 28, 2022 5.828 5.885 5.762 5.819 208,345 -0.01(-0.16%)
Dec 27, 2022 5.743 5.828 5.724 5.828 431,608 +0.08(+1.32%)
Dec 23, 2022 5.781 5.809 5.743 5.752 296,148 -0.04(-0.66%)
Dec 22, 2022 5.809 5.809 5.743 5.790 366,022 -0.01(-0.16%)
Dec 21, 2022 5.800 5.819 5.752 5.800 290,065 +0.00(+0.00%)
Dec 20, 2022 5.800 5.828 5.752 5.800 244,384 -0.01(-0.16%)
Dec 19, 2022 5.828 5.876 5.800 5.809 237,508 -0.03(-0.49%)
Dec 16, 2022 5.857 5.866 5.819 5.838 195,207 -0.05(-0.81%)
Dec 15, 2022 5.876 5.914 5.866 5.885 374,514 -0.04(-0.64%)
Dec 14, 2022 5.923 5.943 5.890 5.923 295,628 -0.01(-0.16%)
Dec 13, 2022 5.952 6.000 5.885 5.933 288,911 +0.04(+0.70%)
Dec 12, 2022 5.883 5.930 5.883 5.892 177,927 +0.01(+0.16%)
Dec 09, 2022 5.902 5.930 5.864 5.883 219,493 -0.05(-0.80%)
Dec 08, 2022 5.968 5.977 5.912 5.930 261,836 -0.03(-0.48%)
Dec 07, 2022 5.921 6.034 5.921 5.958 360,737 +0.03(+0.48%)
Dec 06, 2022 5.873 5.949 5.873 5.930 239,583 +0.06(+0.97%)
Dec 05, 2022 5.911 5.940 5.854 5.873 175,426 -0.07(-1.12%)
Dec 02, 2022 5.921 5.968 5.873 5.940 281,774 -0.04(-0.63%)
Dec 01, 2022 5.977 6.006 5.940 5.977 176,467 +0.03(+0.48%)
Nov 30, 2022 5.873 5.958 5.873 5.949 218,657 +0.07(+1.13%)
Nov 29, 2022 5.873 5.897 5.802 5.883 805,471 -0.03(-0.48%)
Nov 28, 2022 5.940 5.996 5.873 5.911 279,460 -0.04(-0.64%)
Nov 25, 2022 5.911 5.982 5.902 5.949 110,592 +0.04(+0.64%)
Nov 23, 2022 5.892 5.921 5.873 5.911 170,897 +0.04(+0.65%)
Nov 22, 2022 5.845 5.892 5.837 5.873 175,733 +0.04(+0.65%)
Nov 21, 2022 5.807 5.854 5.797 5.835 215,751 +0.03(+0.49%)
Nov 18, 2022 5.826 5.826 5.750 5.807 246,618 +0.00(+0.00%)
Nov 17, 2022 5.759 5.864 5.750 5.807 149,364 +0.02(+0.33%)
Nov 16, 2022 5.750 5.835 5.739 5.788 230,864 +0.05(+0.83%)
Nov 15, 2022 5.778 5.797 5.693 5.740 421,738 +0.04(+0.67%)
Nov 14, 2022 5.807 5.822 5.702 5.702 97,862 -0.15(-2.55%)
Nov 11, 2022 5.747 5.889 5.747 5.851 145,302 +0.08(+1.31%)
Nov 10, 2022 5.757 5.804 5.719 5.776 204,003 +0.10(+1.83%)
Nov 09, 2022 5.643 5.757 5.615 5.672 160,886 +0.02(+0.33%)
Nov 08, 2022 5.738 5.813 5.653 5.653 151,706 -0.10(-1.81%)
Nov 07, 2022 5.766 5.813 5.738 5.757 163,039 -0.03(-0.49%)
Nov 04, 2022 5.738 5.813 5.719 5.785 161,112 +0.02(+0.33%)
Nov 03, 2022 5.709 5.785 5.681 5.766 235,731 +0.06(+0.99%)
Nov 02, 2022 5.757 5.766 5.672 5.709 109,746 -0.05(-0.82%)
Nov 01, 2022 5.728 5.785 5.635 5.757 201,795 +0.09(+1.50%)
Oct 31, 2022 5.757 5.766 5.615 5.672 173,845 -0.01(-0.17%)
Oct 28, 2022 5.691 5.757 5.634 5.681 148,631 +0.04(+0.67%)
Oct 27, 2022 5.643 5.747 5.615 5.643 119,027 +0.03(+0.51%)
Oct 26, 2022 5.738 5.795 5.577 5.615 232,284 -0.05(-0.92%)
Oct 25, 2022 5.643 5.738 5.634 5.667 106,668 +0.02(+0.42%)
Oct 24, 2022 5.615 5.672 5.549 5.643 245,094 +0.00(+0.00%)
Oct 21, 2022 5.672 5.766 5.634 5.643 306,538 -0.04(-0.67%)
Oct 20, 2022 5.624 5.709 5.596 5.681 160,442 +0.05(+0.84%)
Oct 19, 2022 5.719 5.766 5.596 5.634 180,545 -0.03(-0.50%)
Oct 18, 2022 5.719 5.757 5.653 5.662 259,685 -0.06(-0.99%)
Oct 17, 2022 5.738 5.804 5.681 5.719 122,882 +0.01(+0.17%)
Oct 14, 2022 5.842 5.861 5.634 5.709 92,706 -0.08(-1.31%)
Oct 13, 2022 5.785 5.884 5.748 5.785 81,172 -0.08(-1.28%)
Oct 12, 2022 5.851 5.912 5.795 5.860 69,737 +0.03(+0.48%)
Oct 11, 2022 5.795 5.870 5.747 5.832 198,877 +0.10(+1.81%)
Oct 10, 2022 5.804 5.804 5.663 5.729 137,786 -0.01(-0.16%)
Oct 07, 2022 5.757 5.809 5.719 5.738 113,192 -0.04(-0.65%)
Oct 06, 2022 5.700 5.823 5.700 5.776 149,404 +0.08(+1.32%)
Oct 05, 2022 5.719 5.719 5.625 5.700 287,993 -0.06(-0.98%)
Oct 04, 2022 5.729 5.823 5.682 5.757 236,485 +0.05(+0.82%)
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.