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: 7:00 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, 2022 6.421 6.531 6.338 6.485 393,509 +0.05(+0.72%)
May 27, 2022 6.384 6.458 6.384 6.439 128,601 +0.10(+1.60%)
May 26, 2022 6.218 6.338 6.218 6.338 152,647 +0.13(+2.08%)
May 25, 2022 6.117 6.237 6.117 6.209 203,021 +0.12(+1.97%)
May 24, 2022 6.071 6.108 6.052 6.089 169,715 +0.04(+0.61%)
May 23, 2022 6.034 6.062 6.004 6.052 119,335 +0.05(+0.77%)
May 20, 2022 5.997 6.043 5.970 6.006 126,730 +0.05(+0.77%)
May 19, 2022 5.933 5.988 5.923 5.960 96,756 +0.02(+0.31%)
May 18, 2022 6.025 6.025 5.942 5.942 177,837 -0.11(-1.83%)
May 17, 2022 6.043 6.062 6.006 6.052 116,140 +0.01(+0.15%)
May 16, 2022 6.062 6.098 6.034 6.043 107,385 -0.05(-0.76%)
May 13, 2022 6.163 6.163 6.062 6.089 130,540 -0.10(-1.64%)
May 12, 2022 6.255 6.255 6.135 6.191 287,883 -0.06(-1.03%)
May 11, 2022 6.384 6.384 6.237 6.255 119,322 -0.06(-1.02%)
May 10, 2022 6.292 6.429 6.264 6.319 176,663 +0.04(+0.58%)
May 09, 2022 6.301 6.310 6.260 6.283 129,143 -0.05(-0.72%)
May 06, 2022 6.356 6.370 6.283 6.328 384,571 +0.00(+0.00%)
May 05, 2022 6.283 6.384 6.237 6.328 269,637 +0.04(+0.58%)
May 04, 2022 6.255 6.338 6.218 6.292 352,669 +0.02(+0.29%)
May 03, 2022 6.319 6.365 6.265 6.273 184,195 -0.01(-0.15%)
May 02, 2022 6.365 6.384 6.264 6.283 294,697 -0.13(-2.00%)
Apr 29, 2022 6.411 6.411 6.283 6.411 177,296 +0.06(+0.87%)
Apr 28, 2022 6.292 6.356 6.191 6.356 149,855 +0.13(+2.06%)
Apr 27, 2022 6.246 6.276 6.099 6.228 268,486 -0.03(-0.44%)
Apr 26, 2022 6.255 6.301 6.223 6.255 237,531 -0.03(-0.44%)
Apr 25, 2022 6.255 6.283 6.200 6.283 285,233 +0.01(+0.15%)
Apr 22, 2022 6.347 6.365 6.273 6.273 268,631 -0.08(-1.30%)
Apr 21, 2022 6.356 6.384 6.328 6.356 212,484 -0.04(-0.57%)
Apr 20, 2022 6.310 6.393 6.246 6.393 247,218 +0.08(+1.31%)
Apr 19, 2022 6.328 6.328 6.218 6.310 383,937 -0.02(-0.29%)
Apr 18, 2022 6.338 6.347 6.264 6.328 315,499 -0.03(-0.43%)
Apr 14, 2022 6.384 6.402 6.310 6.356 345,722 -0.06(-1.00%)
Apr 13, 2022 6.411 6.448 6.377 6.420 206,681 +0.02(+0.29%)
Apr 12, 2022 6.438 6.476 6.393 6.402 217,382 -0.02(-0.28%)
Apr 11, 2022 6.493 6.511 6.420 6.420 338,879 -0.10(-1.54%)
Apr 08, 2022 6.502 6.521 6.431 6.521 207,453 +0.03(+0.42%)
Apr 07, 2022 6.585 6.594 6.493 6.493 151,663 -0.05(-0.84%)
Apr 06, 2022 6.548 6.585 6.530 6.548 220,048 -0.03(-0.42%)
Apr 05, 2022 6.539 6.621 6.484 6.575 268,994 +0.04(+0.56%)
Apr 04, 2022 6.612 6.639 6.457 6.539 250,091 -0.06(-0.97%)
Apr 01, 2022 6.548 6.612 6.502 6.603 248,904 +0.04(+0.56%)
Mar 31, 2022 6.484 6.566 6.461 6.566 236,801 +0.07(+1.13%)
Mar 30, 2022 6.466 6.530 6.448 6.493 154,080 +0.03(+0.42%)
Mar 29, 2022 6.438 6.502 6.420 6.466 195,850 +0.02(+0.28%)
Mar 28, 2022 6.521 6.530 6.429 6.448 134,880 -0.05(-0.70%)
Mar 25, 2022 6.521 6.521 6.457 6.493 131,675 -0.04(-0.56%)
Mar 24, 2022 6.548 6.567 6.521 6.530 148,941 -0.04(-0.56%)
Mar 23, 2022 6.548 6.594 6.548 6.566 91,835 -0.01(-0.14%)
Mar 22, 2022 6.585 6.607 6.557 6.575 174,233 -0.01(-0.14%)
Mar 21, 2022 6.575 6.603 6.539 6.585 369,715 -0.02(-0.28%)
Mar 18, 2022 6.585 6.630 6.575 6.603 198,659 +0.02(+0.28%)
Mar 17, 2022 6.539 6.612 6.539 6.585 106,224 +0.04(+0.56%)
Mar 16, 2022 6.575 6.612 6.539 6.548 151,199 -0.04(-0.55%)
Mar 15, 2022 6.575 6.621 6.566 6.585 101,388 +0.00(+0.00%)
Mar 14, 2022 6.667 6.667 6.575 6.585 103,030 -0.08(-1.23%)
Mar 11, 2022 6.685 6.694 6.639 6.667 221,644 +0.00(+0.00%)
Mar 10, 2022 6.712 6.733 6.656 6.667 194,244 -0.06(-0.95%)
Mar 09, 2022 6.749 6.785 6.721 6.730 193,831 -0.01(-0.14%)
Mar 08, 2022 6.821 6.840 6.739 6.739 221,509 -0.07(-1.07%)
Mar 07, 2022 6.930 6.930 6.803 6.812 75,920 -0.12(-1.71%)
Mar 04, 2022 6.985 6.985 6.930 6.930 99,891 -0.08(-1.17%)
Mar 03, 2022 6.994 7.021 6.976 7.012 85,163 +0.02(+0.26%)
Mar 02, 2022 7.012 7.021 6.976 6.994 92,728 -0.02(-0.26%)
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.