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 )

6.030 +0.020 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 31, 2007 3.624 3.624 3.576 3.606 410,720 +0.01(+0.37%)
Dec 28, 2007 3.549 3.602 3.536 3.593 467,987 +0.04(+1.11%)
Dec 27, 2007 3.536 3.554 3.523 3.554 338,941 +0.02(+0.50%)
Dec 26, 2007 3.540 3.576 3.527 3.536 433,984 +0.00(+0.00%)
Dec 24, 2007 3.536 3.580 3.536 3.536 255,288 -0.02(-0.49%)
Dec 21, 2007 3.597 3.611 3.540 3.554 413,932 -0.04(-1.22%)
Dec 20, 2007 3.637 3.637 3.567 3.597 479,122 -0.04(-1.09%)
Dec 19, 2007 3.685 3.685 3.593 3.637 409,601 -0.04(-0.96%)
Dec 18, 2007 3.720 3.720 3.655 3.672 182,805 -0.01(-0.36%)
Dec 17, 2007 3.742 3.755 3.676 3.685 310,449 -0.04(-1.18%)
Dec 14, 2007 3.755 3.777 3.729 3.729 234,774 -0.02(-0.47%)
Dec 13, 2007 3.839 3.839 3.742 3.747 190,099 -0.05(-1.27%)
Dec 12, 2007 3.795 3.830 3.769 3.795 217,907 +0.03(+0.82%)
Dec 11, 2007 3.777 3.817 3.764 3.764 240,472 -0.04(-1.15%)
Dec 10, 2007 3.773 3.817 3.769 3.808 233,634 +0.04(+1.05%)
Dec 07, 2007 3.791 3.817 3.769 3.769 222,010 +0.00(+0.12%)
Dec 06, 2007 3.782 3.808 3.764 3.764 223,149 +0.00(+0.00%)
Dec 05, 2007 3.751 3.795 3.751 3.764 221,554 +0.01(+0.35%)
Dec 04, 2007 3.755 3.764 3.712 3.751 282,641 +0.00(+0.12%)
Dec 03, 2007 3.716 3.764 3.707 3.747 387,491 +0.03(+0.83%)
Nov 30, 2007 3.663 3.729 3.655 3.716 388,406 +0.05(+1.44%)
Nov 29, 2007 3.672 3.676 3.633 3.663 248,450 +0.00(+0.00%)
Nov 28, 2007 3.663 3.681 3.641 3.663 148,614 +0.01(+0.24%)
Nov 27, 2007 3.663 3.663 3.619 3.655 206,282 +0.00(+0.12%)
Nov 26, 2007 3.606 3.650 3.580 3.650 200,356 +0.05(+1.46%)
Nov 23, 2007 3.589 3.615 3.589 3.597 64,733 +0.02(+0.49%)
Nov 21, 2007 3.562 3.597 3.536 3.580 148,842 +0.00(+0.00%)
Nov 20, 2007 3.562 3.593 3.554 3.580 191,922 +0.00(+0.12%)
Nov 19, 2007 3.536 3.593 3.519 3.576 313,412 +0.04(+1.24%)
Nov 16, 2007 3.554 3.571 3.519 3.532 243,436 +0.00(+0.00%)
Nov 15, 2007 3.523 3.589 3.523 3.532 343,504 -0.04(-1.23%)
Nov 14, 2007 3.615 3.615 3.545 3.576 315,464 -0.04(-0.97%)
Nov 13, 2007 3.576 3.619 3.576 3.611 226,568 +0.04(+1.23%)
Nov 12, 2007 3.624 3.624 3.558 3.567 247,538 -0.06(-1.69%)
Nov 09, 2007 3.655 3.655 3.597 3.628 322,530 -0.01(-0.36%)
Nov 08, 2007 3.641 3.650 3.589 3.641 344,639 +0.00(+0.12%)
Nov 07, 2007 3.698 3.707 3.637 3.637 304,067 -0.06(-1.66%)
Nov 06, 2007 3.712 3.720 3.690 3.698 168,900 +0.00(+0.00%)
Nov 05, 2007 3.729 3.729 3.676 3.698 237,053 -0.02(-0.59%)
Nov 02, 2007 3.698 3.725 3.672 3.720 383,617 +0.04(+1.07%)
Nov 01, 2007 3.716 3.716 3.668 3.681 187,591 -0.00(-0.12%)
Oct 31, 2007 3.716 3.720 3.663 3.685 200,812 -0.00(-0.12%)
Oct 30, 2007 3.703 3.712 3.655 3.690 260,759 +0.00(+0.00%)
Oct 29, 2007 3.668 3.712 3.663 3.690 237,737 +0.00(+0.12%)
Oct 26, 2007 3.672 3.698 3.659 3.685 168,672 +0.01(+0.24%)
Oct 25, 2007 3.681 3.685 3.641 3.676 436,270 -0.03(-0.71%)
Oct 24, 2007 3.733 3.738 3.650 3.703 904,679 -0.04(-0.94%)
Oct 23, 2007 3.751 3.760 3.729 3.738 160,467 +0.00(+0.12%)
Oct 22, 2007 3.742 3.769 3.733 3.733 181,209 -0.02(-0.47%)
Oct 19, 2007 3.769 3.769 3.747 3.751 73,395 +0.00(+0.00%)
Oct 18, 2007 3.733 3.777 3.727 3.751 228,620 +0.01(+0.35%)
Oct 17, 2007 3.747 3.751 3.707 3.738 178,018 +0.03(+0.83%)
Oct 16, 2007 3.729 3.729 3.707 3.707 160,923 -0.04(-1.05%)
Oct 15, 2007 3.777 3.777 3.729 3.747 194,885 -0.01(-0.23%)
Oct 12, 2007 3.747 3.782 3.747 3.755 272,612 +0.01(+0.35%)
Oct 11, 2007 3.747 3.759 3.725 3.742 129,239 -0.02(-0.58%)
Oct 10, 2007 3.747 3.764 3.729 3.764 278,766 +0.02(+0.47%)
Oct 09, 2007 3.799 3.799 3.742 3.747 376,323 -0.05(-1.39%)
Oct 08, 2007 3.799 3.826 3.791 3.799 189,871 +0.00(+0.00%)
Oct 05, 2007 3.834 3.834 3.799 3.799 187,363 -0.03(-0.80%)
Oct 04, 2007 3.839 3.848 3.826 3.830 115,335 -0.00(-0.11%)
Oct 03, 2007 3.843 3.852 3.830 3.834 155,680 +0.00(+0.00%)
Oct 02, 2007 3.874 3.878 3.834 3.834 268,053 -0.02(-0.46%)
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.