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 30, 2022 5.924 5.932 5.801 5.801 424,605 -0.13(-2.24%)
Dec 29, 2022 5.801 5.938 5.796 5.934 395,917 +0.13(+2.29%)
Dec 28, 2022 5.810 5.867 5.744 5.801 208,993 -0.01(-0.16%)
Dec 27, 2022 5.725 5.810 5.706 5.810 432,950 +0.08(+1.32%)
Dec 23, 2022 5.763 5.791 5.725 5.734 297,069 -0.04(-0.66%)
Dec 22, 2022 5.791 5.791 5.725 5.772 367,160 -0.01(-0.16%)
Dec 21, 2022 5.782 5.801 5.734 5.782 290,967 +0.00(+0.00%)
Dec 20, 2022 5.782 5.810 5.734 5.782 245,144 -0.01(-0.16%)
Dec 19, 2022 5.810 5.858 5.782 5.791 238,247 -0.03(-0.49%)
Dec 16, 2022 5.839 5.848 5.801 5.820 195,814 -0.05(-0.81%)
Dec 15, 2022 5.858 5.896 5.848 5.867 375,679 -0.04(-0.64%)
Dec 14, 2022 5.905 5.924 5.872 5.905 296,547 -0.01(-0.16%)
Dec 13, 2022 5.934 5.981 5.867 5.915 289,809 +0.04(+0.69%)
Dec 12, 2022 5.864 5.912 5.864 5.874 178,480 +0.01(+0.16%)
Dec 09, 2022 5.883 5.912 5.845 5.864 220,175 -0.05(-0.80%)
Dec 08, 2022 5.949 5.959 5.894 5.912 262,650 -0.03(-0.48%)
Dec 07, 2022 5.902 6.016 5.902 5.940 361,859 +0.03(+0.48%)
Dec 06, 2022 5.855 5.931 5.855 5.912 240,329 +0.06(+0.97%)
Dec 05, 2022 5.893 5.921 5.836 5.855 175,971 -0.07(-1.12%)
Dec 02, 2022 5.902 5.949 5.855 5.921 282,651 -0.04(-0.64%)
Dec 01, 2022 5.959 5.987 5.921 5.959 177,016 +0.03(+0.48%)
Nov 30, 2022 5.855 5.940 5.855 5.931 219,337 +0.07(+1.13%)
Nov 29, 2022 5.855 5.879 5.784 5.864 807,976 -0.03(-0.48%)
Nov 28, 2022 5.921 5.978 5.855 5.893 280,329 -0.04(-0.64%)
Nov 25, 2022 5.893 5.964 5.883 5.931 110,936 +0.04(+0.64%)
Nov 23, 2022 5.874 5.902 5.855 5.893 171,428 +0.04(+0.65%)
Nov 22, 2022 5.827 5.874 5.819 5.855 176,280 +0.04(+0.65%)
Nov 21, 2022 5.789 5.836 5.779 5.817 216,422 +0.03(+0.49%)
Nov 18, 2022 5.808 5.808 5.732 5.789 247,385 +0.00(+0.00%)
Nov 17, 2022 5.741 5.845 5.732 5.789 149,829 +0.02(+0.33%)
Nov 16, 2022 5.732 5.817 5.721 5.770 231,582 +0.05(+0.83%)
Nov 15, 2022 5.760 5.779 5.675 5.722 423,050 +0.04(+0.67%)
Nov 14, 2022 5.789 5.804 5.685 5.685 98,166 -0.15(-2.55%)
Nov 11, 2022 5.729 5.871 5.729 5.833 145,754 +0.08(+1.31%)
Nov 10, 2022 5.739 5.786 5.702 5.758 204,637 +0.10(+1.83%)
Nov 09, 2022 5.626 5.739 5.598 5.654 161,386 +0.02(+0.33%)
Nov 08, 2022 5.720 5.795 5.635 5.635 152,178 -0.10(-1.81%)
Nov 07, 2022 5.748 5.795 5.720 5.739 163,546 -0.03(-0.49%)
Nov 04, 2022 5.720 5.795 5.701 5.767 161,613 +0.02(+0.33%)
Nov 03, 2022 5.692 5.767 5.664 5.748 236,464 +0.06(+0.99%)
Nov 02, 2022 5.739 5.748 5.654 5.692 110,087 -0.05(-0.82%)
Nov 01, 2022 5.711 5.767 5.617 5.739 202,423 +0.08(+1.50%)
Oct 31, 2022 5.739 5.748 5.598 5.654 174,385 -0.01(-0.17%)
Oct 28, 2022 5.673 5.739 5.616 5.664 149,093 +0.04(+0.67%)
Oct 27, 2022 5.626 5.729 5.598 5.626 119,397 +0.03(+0.51%)
Oct 26, 2022 5.720 5.777 5.560 5.598 233,006 -0.05(-0.92%)
Oct 25, 2022 5.626 5.720 5.616 5.649 106,999 +0.02(+0.42%)
Oct 24, 2022 5.598 5.654 5.532 5.626 245,856 +0.00(+0.00%)
Oct 21, 2022 5.654 5.748 5.616 5.626 307,491 -0.04(-0.67%)
Oct 20, 2022 5.607 5.692 5.579 5.664 160,941 +0.05(+0.84%)
Oct 19, 2022 5.701 5.748 5.579 5.616 181,107 -0.03(-0.50%)
Oct 18, 2022 5.701 5.739 5.635 5.645 260,493 -0.06(-0.99%)
Oct 17, 2022 5.720 5.786 5.664 5.701 123,264 +0.01(+0.17%)
Oct 14, 2022 5.824 5.843 5.616 5.692 92,994 -0.08(-1.31%)
Oct 13, 2022 5.767 5.866 5.730 5.767 81,424 -0.08(-1.28%)
Oct 12, 2022 5.833 5.894 5.777 5.842 69,954 +0.03(+0.48%)
Oct 11, 2022 5.777 5.852 5.730 5.814 199,495 +0.10(+1.81%)
Oct 10, 2022 5.786 5.786 5.645 5.711 138,214 -0.01(-0.16%)
Oct 07, 2022 5.739 5.791 5.702 5.720 113,544 -0.04(-0.65%)
Oct 06, 2022 5.683 5.805 5.683 5.758 149,869 +0.08(+1.32%)
Oct 05, 2022 5.702 5.702 5.608 5.683 288,889 -0.06(-0.98%)
Oct 04, 2022 5.711 5.805 5.664 5.739 237,220 +0.05(+0.82%)
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.