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 )

6.010 +0.030 (+0.50%)
Official Closing Price Updated: 4:10 PM EDT, May 14, 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 (%)
May 31, 2007 4.185 4.185 4.159 4.163 111,005 +0.00(+0.00%)
May 30, 2007 4.172 4.177 4.146 4.163 74,991 +0.01(+0.32%)
May 29, 2007 4.133 4.177 4.133 4.150 97,556 -0.01(-0.32%)
May 25, 2007 4.163 4.163 4.146 4.163 96,872 +0.04(+0.96%)
May 24, 2007 4.150 4.177 4.120 4.124 186,224 -0.04(-1.05%)
May 23, 2007 4.177 4.199 4.133 4.168 172,319 -0.00(-0.11%)
May 22, 2007 4.185 4.203 4.172 4.172 165,709 -0.02(-0.52%)
May 21, 2007 4.199 4.199 4.185 4.194 99,152 +0.01(+0.31%)
May 18, 2007 4.185 4.199 4.177 4.181 118,982 -0.00(-0.10%)
May 17, 2007 4.172 4.199 4.172 4.185 103,939 +0.01(+0.21%)
May 16, 2007 4.159 4.203 4.159 4.177 200,812 +0.00(+0.10%)
May 15, 2007 4.172 4.190 4.168 4.172 216,767 -0.01(-0.31%)
May 14, 2007 4.199 4.216 4.185 4.185 141,776 -0.03(-0.62%)
May 11, 2007 4.212 4.229 4.203 4.212 171,180 -0.02(-0.52%)
May 10, 2007 4.251 4.256 4.220 4.234 117,843 -0.01(-0.31%)
May 09, 2007 4.234 4.251 4.220 4.247 121,946 +0.03(+0.62%)
May 08, 2007 4.256 4.269 4.212 4.220 219,958 -0.04(-0.82%)
May 07, 2007 4.234 4.269 4.234 4.256 142,232 +0.03(+0.73%)
May 04, 2007 4.216 4.247 4.216 4.225 107,813 -0.01(-0.21%)
May 03, 2007 4.216 4.242 4.203 4.234 193,062 +0.02(+0.42%)
May 02, 2007 4.194 4.220 4.185 4.216 116,019 +0.02(+0.52%)
May 01, 2007 4.229 4.229 4.181 4.194 131,975 +0.01(+0.21%)
Apr 30, 2007 4.212 4.220 4.177 4.185 166,165 -0.01(-0.21%)
Apr 27, 2007 4.159 4.194 4.159 4.194 138,129 +0.02(+0.42%)
Apr 26, 2007 4.159 4.194 4.155 4.177 167,533 -0.00(-0.10%)
Apr 25, 2007 4.177 4.181 4.150 4.181 176,878 +0.02(+0.42%)
Apr 24, 2007 4.159 4.181 4.155 4.163 173,459 -0.01(-0.21%)
Apr 23, 2007 4.155 4.185 4.155 4.172 103,255 +0.00(+0.11%)
Apr 20, 2007 4.168 4.185 4.155 4.168 140,864 +0.00(+0.00%)
Apr 19, 2007 4.124 4.181 4.124 4.168 215,855 +0.03(+0.64%)
Apr 18, 2007 4.150 4.172 4.133 4.141 122,629 -0.03(-0.63%)
Apr 17, 2007 4.168 4.172 4.141 4.168 166,849 -0.01(-0.21%)
Apr 16, 2007 4.163 4.190 4.163 4.177 93,909 +0.00(+0.10%)
Apr 13, 2007 4.163 4.194 4.163 4.172 75,219 -0.01(-0.31%)
Apr 12, 2007 4.190 4.212 4.159 4.185 194,657 -0.03(-0.62%)
Apr 11, 2007 4.194 4.216 4.190 4.212 108,041 +0.01(+0.21%)
Apr 10, 2007 4.212 4.225 4.185 4.203 141,092 +0.00(+0.00%)
Apr 09, 2007 4.220 4.220 4.190 4.203 107,813 -0.00(-0.10%)
Apr 05, 2007 4.199 4.242 4.190 4.207 132,431 +0.01(+0.21%)
Apr 04, 2007 4.190 4.225 4.190 4.199 125,820 +0.00(+0.00%)
Apr 03, 2007 4.181 4.216 4.181 4.199 118,526 +0.00(+0.00%)
Apr 02, 2007 4.207 4.212 4.177 4.199 137,901 +0.00(+0.10%)
Mar 30, 2007 4.207 4.207 4.168 4.194 106,218 +0.01(+0.31%)
Mar 29, 2007 4.168 4.194 4.168 4.181 67,241 +0.02(+0.42%)
Mar 28, 2007 4.168 4.190 4.159 4.163 135,850 -0.00(-0.11%)
Mar 27, 2007 4.177 4.207 4.168 4.168 156,136 -0.01(-0.21%)
Mar 26, 2007 4.203 4.212 4.177 4.177 88,211 -0.02(-0.52%)
Mar 23, 2007 4.194 4.216 4.172 4.199 250,046 +0.01(+0.31%)
Mar 22, 2007 4.190 4.216 4.172 4.185 134,710 -0.01(-0.21%)
Mar 21, 2007 4.216 4.225 4.194 4.194 99,836 -0.02(-0.47%)
Mar 20, 2007 4.199 4.225 4.190 4.214 69,292 +0.02(+0.37%)
Mar 19, 2007 4.229 4.235 4.194 4.199 165,481 -0.01(-0.21%)
Mar 16, 2007 4.238 4.242 4.207 4.207 51,513 -0.04(-0.83%)
Mar 15, 2007 4.273 4.273 4.216 4.242 117,159 +0.01(+0.31%)
Mar 14, 2007 4.256 4.256 4.225 4.229 120,350 -0.03(-0.62%)
Mar 13, 2007 4.278 4.291 4.220 4.256 162,974 -0.02(-0.51%)
Mar 12, 2007 4.264 4.278 4.251 4.278 125,820 +0.03(+0.72%)
Mar 09, 2007 4.269 4.269 4.229 4.247 180,297 -0.02(-0.51%)
Mar 08, 2007 4.229 4.273 4.229 4.269 143,372 +0.00(+0.10%)
Mar 07, 2007 4.256 4.268 4.238 4.264 116,019 +0.01(+0.21%)
Mar 06, 2007 4.242 4.256 4.216 4.256 224,745 -0.00(-0.10%)
Mar 05, 2007 4.256 4.264 4.220 4.260 111,460 +0.03(+0.73%)
Mar 02, 2007 4.212 4.256 4.212 4.229 111,916 +0.02(+0.42%)
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.