Skip to main content

BNY Mellon Strategic Municipals, Inc. - Common Stock (NY: LEO )

6.100 +0.040 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 4.198 4.198 4.172 4.176 110,660 +0.00(+0.00%)
May 30, 2007 4.185 4.190 4.159 4.176 74,758 +0.01(+0.32%)
May 29, 2007 4.146 4.190 4.146 4.163 97,254 -0.01(-0.32%)
May 25, 2007 4.176 4.176 4.159 4.176 96,572 +0.04(+0.96%)
May 24, 2007 4.163 4.190 4.132 4.137 185,646 -0.04(-1.05%)
May 23, 2007 4.190 4.212 4.146 4.181 171,785 -0.00(-0.11%)
May 22, 2007 4.198 4.216 4.185 4.185 165,196 -0.02(-0.52%)
May 21, 2007 4.212 4.212 4.198 4.207 98,844 +0.01(+0.31%)
May 18, 2007 4.198 4.212 4.190 4.194 118,613 -0.00(-0.10%)
May 17, 2007 4.185 4.212 4.185 4.198 103,616 +0.01(+0.21%)
May 16, 2007 4.172 4.216 4.172 4.190 200,189 +0.00(+0.11%)
May 15, 2007 4.185 4.203 4.181 4.185 216,095 -0.01(-0.31%)
May 14, 2007 4.212 4.229 4.198 4.198 141,336 -0.03(-0.63%)
May 11, 2007 4.225 4.242 4.216 4.225 170,649 -0.02(-0.52%)
May 10, 2007 4.264 4.269 4.234 4.247 117,477 -0.01(-0.31%)
May 09, 2007 4.247 4.264 4.234 4.260 121,567 +0.03(+0.62%)
May 08, 2007 4.269 4.282 4.225 4.234 219,276 -0.04(-0.82%)
May 07, 2007 4.247 4.282 4.247 4.269 141,791 +0.03(+0.73%)
May 04, 2007 4.229 4.260 4.229 4.238 107,479 -0.01(-0.21%)
May 03, 2007 4.229 4.256 4.216 4.247 192,463 +0.02(+0.42%)
May 02, 2007 4.207 4.234 4.198 4.229 115,659 +0.02(+0.52%)
May 01, 2007 4.242 4.242 4.194 4.207 131,566 +0.01(+0.21%)
Apr 30, 2007 4.225 4.234 4.190 4.198 165,650 -0.01(-0.21%)
Apr 27, 2007 4.172 4.207 4.172 4.207 137,701 +0.02(+0.42%)
Apr 26, 2007 4.172 4.207 4.168 4.190 167,013 -0.00(-0.10%)
Apr 25, 2007 4.190 4.194 4.163 4.194 176,330 +0.02(+0.42%)
Apr 24, 2007 4.172 4.194 4.168 4.176 172,921 -0.01(-0.21%)
Apr 23, 2007 4.168 4.198 4.168 4.185 102,935 +0.00(+0.11%)
Apr 20, 2007 4.181 4.198 4.168 4.181 140,427 +0.00(+0.00%)
Apr 19, 2007 4.137 4.194 4.137 4.181 215,186 +0.03(+0.64%)
Apr 18, 2007 4.163 4.185 4.146 4.154 122,249 -0.03(-0.63%)
Apr 17, 2007 4.181 4.185 4.154 4.181 166,332 -0.01(-0.21%)
Apr 16, 2007 4.176 4.203 4.176 4.190 93,618 +0.00(+0.11%)
Apr 13, 2007 4.176 4.207 4.176 4.185 74,985 -0.01(-0.31%)
Apr 12, 2007 4.203 4.225 4.172 4.198 194,054 -0.03(-0.63%)
Apr 11, 2007 4.207 4.229 4.203 4.225 107,706 +0.01(+0.21%)
Apr 10, 2007 4.225 4.238 4.198 4.216 140,655 +0.00(+0.00%)
Apr 09, 2007 4.234 4.234 4.203 4.216 107,479 -0.00(-0.10%)
Apr 05, 2007 4.212 4.256 4.203 4.220 132,020 +0.01(+0.21%)
Apr 04, 2007 4.203 4.238 4.203 4.212 125,430 +0.00(+0.00%)
Apr 03, 2007 4.194 4.229 4.194 4.212 118,159 +0.00(+0.00%)
Apr 02, 2007 4.220 4.225 4.190 4.212 137,474 +0.00(+0.10%)
Mar 30, 2007 4.220 4.220 4.181 4.207 105,889 +0.01(+0.31%)
Mar 29, 2007 4.181 4.207 4.181 4.194 67,032 +0.02(+0.42%)
Mar 28, 2007 4.181 4.203 4.172 4.176 135,428 -0.00(-0.11%)
Mar 27, 2007 4.190 4.220 4.181 4.181 155,652 -0.01(-0.21%)
Mar 26, 2007 4.216 4.225 4.190 4.190 87,937 -0.02(-0.52%)
Mar 23, 2007 4.207 4.229 4.185 4.212 249,271 +0.01(+0.31%)
Mar 22, 2007 4.203 4.229 4.185 4.198 134,292 -0.01(-0.21%)
Mar 21, 2007 4.229 4.238 4.207 4.207 99,526 -0.02(-0.47%)
Mar 20, 2007 4.212 4.238 4.203 4.227 69,077 +0.02(+0.37%)
Mar 19, 2007 4.242 4.248 4.207 4.212 164,968 -0.01(-0.21%)
Mar 16, 2007 4.251 4.256 4.220 4.220 51,353 -0.04(-0.83%)
Mar 15, 2007 4.286 4.286 4.229 4.256 116,796 +0.01(+0.31%)
Mar 14, 2007 4.269 4.269 4.238 4.242 119,977 -0.03(-0.62%)
Mar 13, 2007 4.291 4.304 4.234 4.269 162,469 -0.02(-0.51%)
Mar 12, 2007 4.277 4.291 4.264 4.291 125,430 +0.03(+0.72%)
Mar 09, 2007 4.282 4.282 4.242 4.260 179,738 -0.02(-0.51%)
Mar 08, 2007 4.242 4.286 4.242 4.282 142,927 +0.00(+0.10%)
Mar 07, 2007 4.269 4.281 4.251 4.278 115,659 +0.01(+0.21%)
Mar 06, 2007 4.256 4.269 4.229 4.269 224,048 -0.00(-0.10%)
Mar 05, 2007 4.269 4.278 4.234 4.273 111,115 +0.03(+0.73%)
Mar 02, 2007 4.225 4.269 4.225 4.242 111,569 +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.