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 (%)
Sep 30, 2010 4.173 4.178 4.114 4.143 435 -0.01(-0.29%)
Sep 29, 2010 4.127 4.155 4.123 4.155 631 +0.00(+0.11%)
Sep 28, 2010 4.100 4.150 4.095 4.150 1,089 +0.03(+0.67%)
Sep 27, 2010 4.049 4.132 4.049 4.123 275,420 +0.08(+2.05%)
Sep 24, 2010 4.063 4.086 4.035 4.040 153,156 -0.02(-0.56%)
Sep 23, 2010 4.049 4.072 4.026 4.063 1,306 +0.01(+0.34%)
Sep 22, 2010 4.136 4.136 4.040 4.049 396,886 -0.07(-1.67%)
Sep 21, 2010 4.132 4.150 4.118 4.118 2,428 -0.00(-0.11%)
Sep 20, 2010 4.100 4.127 4.081 4.123 197,094 +0.06(+1.47%)
Sep 17, 2010 4.063 4.104 4.063 4.063 226,888 -0.03(-0.67%)
Sep 15, 2010 4.192 4.196 4.068 4.091 407 -0.10(-2.41%)
Sep 14, 2010 4.192 4.237 4.187 4.192 1,722 -0.01(-0.22%)
Sep 13, 2010 4.201 4.219 4.196 4.201 117,336 -0.01(-0.12%)
Sep 10, 2010 4.192 4.220 4.192 4.206 179,014 +0.03(+0.77%)
Sep 09, 2010 4.146 4.183 4.142 4.174 875 +0.05(+1.11%)
Sep 08, 2010 4.165 4.188 4.128 4.128 656 -0.02(-0.55%)
Sep 07, 2010 4.128 4.151 4.110 4.151 1,270 +0.04(+0.89%)
Sep 03, 2010 4.146 4.156 4.110 4.114 272,393 -0.04(-1.06%)
Sep 02, 2010 4.174 4.183 4.142 4.158 875 -0.05(-1.12%)
Sep 01, 2010 4.197 4.293 4.165 4.206 284,325 +0.00(+0.10%)
Aug 31, 2010 4.197 4.201 4.142 4.201 1,885 +0.05(+1.21%)
Aug 30, 2010 4.124 4.151 4.124 4.151 127,496 +0.00(+0.11%)
Aug 27, 2010 4.146 4.146 4.096 4.146 202,147 +0.02(+0.55%)
Aug 26, 2010 4.069 4.124 4.069 4.124 483 +0.03(+0.78%)
Aug 25, 2010 4.096 4.114 4.092 4.092 247 -0.02(-0.55%)
Aug 24, 2010 4.092 4.119 4.092 4.114 147,579 +0.01(+0.22%)
Aug 23, 2010 4.096 4.114 4.087 4.105 162,330 +0.02(+0.56%)
Aug 20, 2010 4.069 4.096 4.069 4.082 102,933 +0.00(+0.11%)
Aug 19, 2010 4.078 4.096 4.073 4.078 135,944 -0.02(-0.56%)
Aug 18, 2010 4.082 4.110 4.069 4.101 667 +0.01(+0.22%)
Aug 17, 2010 4.073 4.119 4.073 4.092 206,264 +0.00(+0.00%)
Aug 16, 2010 4.064 4.110 4.064 4.092 200,043 +0.01(+0.22%)
Aug 13, 2010 4.082 4.082 4.028 4.082 205,826 +0.04(+0.90%)
Aug 12, 2010 4.005 4.046 4.005 4.046 1,620 +0.04(+0.91%)
Aug 11, 2010 4.041 4.069 4.000 4.009 318,257 -0.05(-1.31%)
Aug 10, 2010 4.023 4.069 4.023 4.063 217,150 +0.04(+1.08%)
Aug 09, 2010 3.978 4.042 3.969 4.019 311,192 +0.03(+0.80%)
Aug 06, 2010 3.987 3.987 3.946 3.987 131,826 +0.02(+0.57%)
Aug 05, 2010 3.960 3.965 3.951 3.965 105,899 +0.01(+0.23%)
Aug 04, 2010 3.955 3.965 3.946 3.955 255 +0.01(+0.23%)
Aug 03, 2010 3.887 3.946 3.883 3.946 323,386 +0.05(+1.16%)
Aug 02, 2010 3.896 3.915 3.887 3.901 261,276 -0.00(-0.12%)
Jul 30, 2010 3.905 3.905 3.851 3.905 228,539 +0.05(+1.18%)
Jul 29, 2010 3.856 3.878 3.851 3.860 227,200 +0.00(+0.12%)
Jul 28, 2010 3.851 3.878 3.842 3.856 339,697 +0.01(+0.35%)
Jul 27, 2010 3.865 3.887 3.837 3.842 306,125 -0.02(-0.59%)
Jul 26, 2010 3.837 3.865 3.837 3.865 222,783 +0.01(+0.24%)
Jul 23, 2010 3.837 3.856 3.824 3.856 232,234 +0.03(+0.71%)
Jul 22, 2010 3.828 3.851 3.824 3.828 295,967 +0.01(+0.18%)
Jul 21, 2010 3.824 3.842 3.815 3.821 352,451 +0.00(+0.06%)
Jul 20, 2010 3.801 3.842 3.801 3.819 757 +0.00(+0.12%)
Jul 19, 2010 3.828 3.854 3.815 3.815 313,193 -0.03(-0.83%)
Jul 16, 2010 3.846 3.846 3.801 3.846 238,186 +0.04(+0.95%)
Jul 15, 2010 3.833 3.842 3.810 3.810 274,543 -0.01(-0.36%)
Jul 14, 2010 3.842 3.860 3.824 3.824 251 -0.01(-0.35%)
Jul 13, 2010 3.865 3.869 3.837 3.837 951 -0.00(-0.12%)
Jul 12, 2010 3.869 3.869 3.837 3.842 181,407 -0.02(-0.48%)
Jul 09, 2010 3.861 3.874 3.842 3.861 164,176 +0.02(+0.47%)
Jul 08, 2010 3.883 3.883 3.838 3.842 487 -0.02(-0.58%)
Jul 07, 2010 3.910 3.910 3.861 3.865 290,262 -0.06(-1.61%)
Jul 06, 2010 3.883 3.928 3.874 3.928 2,402 +0.06(+1.52%)
Jul 02, 2010 3.870 3.883 3.865 3.870 97,445 -0.00(-0.12%)
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.