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 )

6.025 +0.015 (+0.25%)
Streaming Delayed Price Updated: 3:50 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, 2021 7.883 7.883 7.776 7.767 104,660 -0.04(-0.57%)
Sep 29, 2021 7.776 7.847 7.773 7.811 99,978 +0.04(+0.57%)
Sep 28, 2021 7.856 7.878 7.740 7.767 154,583 -0.13(-1.69%)
Sep 27, 2021 7.990 8.017 7.874 7.901 80,240 -0.11(-1.34%)
Sep 24, 2021 8.052 8.052 8.008 8.008 51,308 -0.04(-0.44%)
Sep 23, 2021 8.088 8.097 8.034 8.043 46,300 -0.04(-0.44%)
Sep 22, 2021 7.999 8.088 7.999 8.079 85,011 +0.07(+0.89%)
Sep 21, 2021 7.999 8.061 7.990 8.008 92,123 +0.02(+0.22%)
Sep 20, 2021 7.954 7.999 7.883 7.990 63,178 +0.01(+0.11%)
Sep 17, 2021 8.034 8.034 7.927 7.981 114,373 -0.02(-0.22%)
Sep 16, 2021 8.061 8.106 7.954 7.999 116,085 -0.03(-0.33%)
Sep 15, 2021 8.052 8.070 8.017 8.026 166,230 -0.01(-0.11%)
Sep 14, 2021 8.061 8.106 8.034 8.034 103,216 -0.02(-0.28%)
Sep 13, 2021 8.092 8.128 8.057 8.057 94,462 -0.08(-0.98%)
Sep 10, 2021 8.164 8.164 8.048 8.137 94,693 +0.01(+0.11%)
Sep 09, 2021 8.350 8.350 8.066 8.128 104,230 -0.07(-0.87%)
Sep 08, 2021 8.235 8.308 8.146 8.199 73,576 -0.02(-0.22%)
Sep 07, 2021 8.297 8.317 8.181 8.217 74,558 -0.10(-1.18%)
Sep 03, 2021 8.350 8.377 8.252 8.315 91,993 -0.04(-0.43%)
Sep 02, 2021 8.404 8.404 8.315 8.350 46,301 -0.03(-0.32%)
Sep 01, 2021 8.439 8.448 8.368 8.377 67,437 -0.02(-0.21%)
Aug 31, 2021 8.359 8.439 8.350 8.395 78,468 +0.04(+0.53%)
Aug 30, 2021 8.448 8.448 8.297 8.350 112,160 -0.08(-0.95%)
Aug 27, 2021 8.430 8.448 8.397 8.430 79,341 +0.04(+0.53%)
Aug 26, 2021 8.359 8.439 8.337 8.386 138,149 +0.07(+0.86%)
Aug 25, 2021 8.386 8.386 8.279 8.315 81,471 -0.03(-0.32%)
Aug 24, 2021 8.386 8.386 8.297 8.341 122,236 -0.02(-0.21%)
Aug 23, 2021 8.359 8.359 8.315 8.359 63,640 +0.02(+0.21%)
Aug 20, 2021 8.306 8.359 8.279 8.341 50,512 +0.07(+0.86%)
Aug 19, 2021 8.252 8.279 8.226 8.270 74,196 +0.03(+0.32%)
Aug 18, 2021 8.252 8.315 8.208 8.244 98,172 +0.02(+0.22%)
Aug 17, 2021 8.270 8.270 8.217 8.226 77,799 -0.02(-0.22%)
Aug 16, 2021 8.270 8.324 8.217 8.244 80,849 -0.01(-0.11%)
Aug 13, 2021 8.279 8.306 8.235 8.252 63,986 -0.03(-0.32%)
Aug 12, 2021 8.350 8.350 8.252 8.279 82,126 -0.08(-0.90%)
Aug 11, 2021 8.284 8.399 8.284 8.355 142,092 +0.07(+0.86%)
Aug 10, 2021 8.275 8.364 8.062 8.284 186,920 +0.06(+0.75%)
Aug 09, 2021 8.257 8.275 8.186 8.222 77,177 +0.03(+0.32%)
Aug 06, 2021 8.204 8.231 8.169 8.195 62,186 +0.04(+0.43%)
Aug 05, 2021 8.328 8.328 8.133 8.160 126,120 -0.04(-0.43%)
Aug 04, 2021 8.284 8.284 8.160 8.195 139,494 -0.07(-0.86%)
Aug 03, 2021 8.240 8.275 8.213 8.266 79,530 +0.08(+0.97%)
Aug 02, 2021 8.204 8.240 8.169 8.186 97,137 +0.01(+0.11%)
Jul 30, 2021 8.204 8.213 8.169 8.178 55,707 +0.00(+0.00%)
Jul 29, 2021 8.204 8.204 8.124 8.178 180,127 -0.01(-0.11%)
Jul 28, 2021 8.115 8.204 8.093 8.186 73,561 +0.04(+0.54%)
Jul 27, 2021 8.107 8.142 8.062 8.142 117,494 +0.07(+0.88%)
Jul 26, 2021 7.965 8.107 7.929 8.071 182,625 +0.11(+1.33%)
Jul 23, 2021 7.903 7.974 7.841 7.965 173,541 +0.12(+1.58%)
Jul 22, 2021 7.885 7.885 7.823 7.841 95,270 -0.04(-0.45%)
Jul 21, 2021 7.859 7.876 7.841 7.876 95,990 +0.02(+0.23%)
Jul 20, 2021 7.867 7.907 7.841 7.859 122,076 +0.01(+0.11%)
Jul 19, 2021 7.912 7.918 7.841 7.850 132,182 -0.10(-1.23%)
Jul 16, 2021 7.965 7.974 7.912 7.947 85,181 -0.02(-0.22%)
Jul 15, 2021 8.000 8.000 7.938 7.965 75,726 +0.01(+0.11%)
Jul 14, 2021 8.098 8.098 7.956 7.956 136,792 -0.12(-1.48%)
Jul 13, 2021 8.164 8.164 8.049 8.076 72,664 +0.02(+0.22%)
Jul 12, 2021 8.155 8.155 8.058 8.058 74,602 -0.03(-0.33%)
Jul 09, 2021 8.367 8.367 8.046 8.084 144,937 -0.01(-0.11%)
Jul 08, 2021 7.979 8.102 7.961 8.093 75,113 +0.11(+1.44%)
Jul 07, 2021 7.979 7.979 7.943 7.979 62,953 +0.01(+0.11%)
Jul 06, 2021 7.970 7.970 7.926 7.970 107,142 +0.03(+0.33%)
Jul 02, 2021 7.979 7.979 7.899 7.943 83,364 -0.04(-0.44%)
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.