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 )

6.080 -0.010 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 29, 2023 5.176 5.225 5.166 5.225 269,140 +0.07(+1.33%)
Sep 28, 2023 5.186 5.225 5.127 5.157 362,910 -0.04(-0.75%)
Sep 27, 2023 5.255 5.274 5.186 5.196 164,782 -0.05(-0.93%)
Sep 26, 2023 5.304 5.304 5.235 5.245 215,625 -0.09(-1.65%)
Sep 25, 2023 5.402 5.372 5.304 5.333 193,872 -0.07(-1.27%)
Sep 22, 2023 5.431 5.431 5.387 5.402 304,041 +0.01(+0.18%)
Sep 21, 2023 5.470 5.470 5.382 5.392 599,521 -0.08(-1.43%)
Sep 20, 2023 5.470 5.490 5.441 5.470 113,980 +0.01(+0.18%)
Sep 19, 2023 5.421 5.461 5.412 5.461 161,848 +0.04(+0.72%)
Sep 18, 2023 5.451 5.461 5.417 5.421 211,456 -0.03(-0.54%)
Sep 15, 2023 5.461 5.463 5.441 5.451 128,405 +0.00(+0.00%)
Sep 14, 2023 5.480 5.490 5.451 5.451 192,186 -0.03(-0.55%)
Sep 13, 2023 5.491 5.491 5.462 5.481 185,612 +0.02(+0.36%)
Sep 12, 2023 5.481 5.520 5.462 5.462 174,047 -0.05(-0.89%)
Sep 11, 2023 5.540 5.559 5.481 5.510 169,787 -0.02(-0.35%)
Sep 08, 2023 5.559 5.574 5.520 5.530 112,635 -0.04(-0.70%)
Sep 07, 2023 5.598 5.608 5.545 5.569 119,240 -0.01(-0.18%)
Sep 06, 2023 5.579 5.618 5.569 5.579 438,451 -0.02(-0.35%)
Sep 05, 2023 5.618 5.618 5.594 5.598 150,789 -0.02(-0.35%)
Sep 01, 2023 5.598 5.618 5.569 5.618 124,256 +0.03(+0.52%)
Aug 31, 2023 5.608 5.618 5.569 5.589 259,670 -0.02(-0.35%)
Aug 30, 2023 5.638 5.638 5.594 5.608 99,245 -0.02(-0.35%)
Aug 29, 2023 5.569 5.628 5.565 5.628 194,709 +0.05(+0.88%)
Aug 28, 2023 5.589 5.589 5.559 5.579 114,604 +0.00(+0.00%)
Aug 25, 2023 5.579 5.589 5.550 5.579 83,079 +0.00(+0.00%)
Aug 24, 2023 5.589 5.598 5.569 5.579 114,626 -0.02(-0.35%)
Aug 23, 2023 5.608 5.618 5.569 5.598 202,695 +0.01(+0.17%)
Aug 22, 2023 5.618 5.638 5.579 5.589 209,312 +0.00(+0.00%)
Aug 21, 2023 5.667 5.677 5.579 5.589 134,269 -0.07(-1.21%)
Aug 18, 2023 5.677 5.716 5.647 5.657 239,678 +0.01(+0.17%)
Aug 17, 2023 5.667 5.667 5.618 5.647 128,242 -0.01(-0.17%)
Aug 16, 2023 5.716 5.725 5.628 5.657 286,629 -0.05(-0.86%)
Aug 15, 2023 5.725 5.735 5.696 5.706 227,715 -0.02(-0.34%)
Aug 14, 2023 5.716 5.735 5.677 5.725 271,376 -0.01(-0.17%)
Aug 11, 2023 5.716 5.764 5.706 5.735 281,421 +0.00(+0.00%)
Aug 10, 2023 5.774 5.823 5.735 5.735 218,106 -0.05(-0.84%)
Aug 09, 2023 5.784 5.794 5.745 5.784 190,356 +0.03(+0.49%)
Aug 08, 2023 5.765 5.770 5.736 5.756 119,775 -0.02(-0.34%)
Aug 07, 2023 5.843 5.843 5.751 5.775 218,292 -0.06(-1.00%)
Aug 04, 2023 5.814 5.834 5.795 5.834 173,350 +0.04(+0.67%)
Aug 03, 2023 5.873 5.882 5.765 5.795 213,184 -0.09(-1.49%)
Aug 02, 2023 5.912 5.950 5.863 5.882 160,883 -0.03(-0.49%)
Aug 01, 2023 5.980 6.009 5.912 5.912 182,540 -0.07(-1.14%)
Jul 31, 2023 5.941 5.989 5.931 5.980 318,667 +0.07(+1.15%)
Jul 28, 2023 5.931 5.989 5.892 5.912 234,993 +0.03(+0.50%)
Jul 27, 2023 5.931 5.970 5.882 5.882 350,718 -0.08(-1.31%)
Jul 26, 2023 5.980 5.980 5.931 5.960 117,861 +0.02(+0.33%)
Jul 25, 2023 5.960 5.960 5.931 5.941 83,893 -0.02(-0.33%)
Jul 24, 2023 5.960 5.989 5.931 5.960 102,700 +0.01(+0.16%)
Jul 21, 2023 5.989 5.989 5.921 5.950 146,411 -0.01(-0.16%)
Jul 20, 2023 5.970 5.980 5.941 5.960 108,747 -0.04(-0.65%)
Jul 19, 2023 5.989 5.999 5.959 5.999 66,369 +0.03(+0.49%)
Jul 18, 2023 5.941 5.980 5.936 5.970 126,400 +0.03(+0.49%)
Jul 17, 2023 5.931 5.946 5.902 5.941 104,190 +0.02(+0.33%)
Jul 14, 2023 5.999 5.999 5.902 5.921 177,018 -0.07(-1.09%)
Jul 13, 2023 6.016 6.016 5.967 5.987 75,179 +0.01(+0.16%)
Jul 12, 2023 5.977 6.016 5.957 5.977 190,214 +0.03(+0.49%)
Jul 11, 2023 5.967 5.987 5.948 5.948 64,626 -0.04(-0.65%)
Jul 10, 2023 5.967 6.016 5.967 5.987 74,352 +0.01(+0.16%)
Jul 07, 2023 5.909 5.977 5.880 5.977 120,769 +0.09(+1.48%)
Jul 06, 2023 5.948 6.006 5.831 5.889 196,654 -0.09(-1.46%)
Jul 05, 2023 6.064 6.084 5.977 5.977 117,863 -0.09(-1.44%)
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.