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 )

5.850 +0.010 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 28, 2010 3.787 3.792 3.765 3.787 181,543 +0.04(+0.96%)
May 27, 2010 3.760 3.765 3.742 3.751 184,185 +0.01(+0.36%)
May 26, 2010 3.774 3.778 3.733 3.738 179,729 -0.03(-0.72%)
May 25, 2010 3.715 3.765 3.630 3.765 2,702 -0.02(-0.59%)
May 24, 2010 3.814 3.819 3.778 3.787 121,889 -0.02(-0.59%)
May 21, 2010 3.729 3.823 3.675 3.810 284,075 -0.01(-0.35%)
May 20, 2010 3.796 3.823 3.760 3.823 205,901 -0.02(-0.47%)
May 19, 2010 3.837 3.850 3.828 3.841 124,027 -0.01(-0.23%)
May 18, 2010 3.846 3.850 3.823 3.850 735 +0.02(+0.59%)
May 17, 2010 3.837 3.841 3.808 3.828 206,223 -0.02(-0.58%)
May 14, 2010 3.850 3.855 3.837 3.850 117,949 -0.01(-0.35%)
May 13, 2010 3.846 3.864 3.837 3.864 123,330 +0.02(+0.59%)
May 12, 2010 3.859 3.859 3.828 3.841 159,701 +0.02(+0.46%)
May 11, 2010 3.810 3.824 3.796 3.824 2,233 +0.04(+1.07%)
May 10, 2010 3.797 3.806 3.783 3.783 173,125 +0.00(+0.12%)
May 07, 2010 3.725 3.815 3.698 3.779 247,510 +0.04(+1.20%)
May 06, 2010 3.815 3.815 3.689 3.734 273,292 -0.07(-1.77%)
May 05, 2010 3.815 3.828 3.797 3.801 239,498 -0.04(-1.05%)
May 04, 2010 3.806 3.842 3.801 3.842 120,707 +0.03(+0.73%)
May 03, 2010 3.792 3.837 3.792 3.814 248,675 +0.02(+0.56%)
Apr 30, 2010 3.855 3.855 3.792 3.792 151,749 -0.03(-0.70%)
Apr 29, 2010 3.815 3.837 3.810 3.819 159,984 +0.00(+0.02%)
Apr 28, 2010 3.810 3.828 3.806 3.819 144,484 +0.02(+0.45%)
Apr 27, 2010 3.815 3.828 3.801 3.801 165,058 -0.01(-0.35%)
Apr 26, 2010 3.819 3.824 3.806 3.815 156,868 +0.01(+0.24%)
Apr 23, 2010 3.815 3.824 3.806 3.806 121,475 -0.02(-0.50%)
Apr 22, 2010 3.810 3.837 3.806 3.825 173,300 +0.00(+0.03%)
Apr 21, 2010 3.810 3.828 3.806 3.824 1,074 +0.02(+0.59%)
Apr 20, 2010 3.792 3.809 3.792 3.801 714 +0.02(+0.47%)
Apr 19, 2010 3.806 3.815 3.783 3.783 136,071 -0.04(-0.94%)
Apr 16, 2010 3.792 3.824 3.792 3.819 111,441 -0.00(-0.12%)
Apr 15, 2010 3.810 3.824 3.810 3.824 115,403 +0.01(+0.35%)
Apr 14, 2010 3.828 3.842 3.810 3.810 217,394 -0.03(-0.70%)
Apr 13, 2010 3.819 3.869 3.819 3.837 206,984 +0.03(+0.69%)
Apr 12, 2010 3.824 3.846 3.811 3.811 162,039 -0.01(-0.35%)
Apr 09, 2010 3.829 3.829 3.820 3.824 139,390 -0.00(-0.12%)
Apr 08, 2010 3.793 3.829 3.780 3.829 198,438 +0.03(+0.82%)
Apr 07, 2010 3.815 3.824 3.793 3.797 171,629 -0.01(-0.35%)
Apr 06, 2010 3.824 3.824 3.797 3.811 149,514 -0.01(-0.23%)
Apr 05, 2010 3.815 3.820 3.806 3.820 124,073 +0.01(+0.35%)
Apr 01, 2010 3.793 3.806 3.806 3.806 189,361 +0.02(+0.59%)
Mar 31, 2010 3.793 3.793 3.766 3.784 165,946 +0.03(+0.71%)
Mar 30, 2010 3.766 3.784 3.757 3.757 104,665 +0.00(+0.12%)
Mar 29, 2010 3.775 3.780 3.753 3.753 209,476 -0.03(-0.71%)
Mar 26, 2010 3.748 3.784 3.748 3.780 145,127 +0.02(+0.47%)
Mar 25, 2010 3.771 3.784 3.757 3.762 165,319 +0.00(+0.03%)
Mar 24, 2010 3.740 3.766 3.740 3.761 191,758 +0.00(+0.09%)
Mar 23, 2010 3.740 3.757 3.713 3.757 176,923 +0.04(+0.96%)
Mar 22, 2010 3.713 3.740 3.713 3.722 132,290 -0.00(-0.12%)
Mar 19, 2010 3.748 3.748 3.704 3.726 152,434 -0.00(-0.02%)
Mar 18, 2010 3.726 3.740 3.713 3.727 104,505 +0.01(+0.14%)
Mar 17, 2010 3.695 3.731 3.695 3.722 205,624 +0.01(+0.36%)
Mar 16, 2010 3.686 3.708 3.682 3.708 375,283 +0.01(+0.24%)
Mar 15, 2010 3.699 3.707 3.691 3.699 231,231 -0.02(-0.48%)
Mar 12, 2010 3.735 3.740 3.708 3.717 200,298 -0.01(-0.24%)
Mar 11, 2010 3.762 3.771 3.726 3.726 158,984 -0.04(-0.95%)
Mar 10, 2010 3.793 3.793 3.762 3.762 178,419 -0.02(-0.59%)
Mar 09, 2010 3.793 3.802 3.775 3.784 132,415 -0.02(-0.59%)
Mar 08, 2010 3.789 3.807 3.786 3.807 141,612 +0.01(+0.35%)
Mar 05, 2010 3.754 3.793 3.754 3.793 149,343 +0.02(+0.59%)
Mar 04, 2010 3.727 3.771 3.727 3.771 166,815 +0.04(+1.19%)
Mar 03, 2010 3.767 3.767 3.727 3.727 144,953 -0.03(-0.82%)
Mar 02, 2010 3.758 3.767 3.745 3.758 169,569 +0.00(+0.00%)
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.