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 (%)
Feb 29, 2008 3.694 3.703 3.650 3.698 252,323 -0.02(-0.59%)
Feb 28, 2008 3.830 3.830 3.716 3.720 233,568 -0.07(-1.85%)
Feb 27, 2008 3.826 3.861 3.791 3.791 242,752 -0.05(-1.37%)
Feb 26, 2008 3.861 3.869 3.826 3.843 186,452 -0.03(-0.68%)
Feb 25, 2008 3.795 3.874 3.782 3.869 245,373 +0.11(+2.80%)
Feb 22, 2008 3.786 3.804 3.733 3.764 173,459 -0.02(-0.58%)
Feb 21, 2008 3.826 3.856 3.764 3.786 255,744 -0.09(-2.27%)
Feb 20, 2008 3.874 3.878 3.795 3.874 271,253 -0.01(-0.23%)
Feb 19, 2008 3.861 3.883 3.812 3.883 171,408 +0.02(+0.57%)
Feb 18, 2008 3.663 3.861 3.646 3.861 0 +0.00(+0.00%)
Feb 15, 2008 3.663 3.861 3.646 3.861 558,672 +0.15(+4.14%)
Feb 14, 2008 3.848 3.848 3.703 3.707 291,136 -0.16(-4.20%)
Feb 13, 2008 3.962 3.966 3.865 3.869 225,342 -0.09(-2.22%)
Feb 12, 2008 3.931 3.966 3.931 3.957 169,322 +0.02(+0.45%)
Feb 11, 2008 3.927 3.948 3.905 3.940 107,130 +0.01(+0.34%)
Feb 08, 2008 3.913 3.927 3.887 3.927 158,463 +0.02(+0.56%)
Feb 07, 2008 3.905 3.935 3.896 3.905 179,030 +0.00(+0.00%)
Feb 06, 2008 3.927 3.927 3.900 3.905 233,475 -0.02(-0.40%)
Feb 05, 2008 3.830 3.931 3.830 3.920 316,403 +0.02(+0.52%)
Feb 04, 2008 3.940 3.940 3.896 3.900 168,445 -0.04(-1.00%)
Feb 01, 2008 3.927 3.948 3.900 3.940 180,867 +0.04(+0.90%)
Jan 31, 2008 3.935 3.935 3.891 3.905 358,373 -0.00(-0.11%)
Jan 30, 2008 3.931 3.931 3.900 3.909 151,454 -0.00(-0.11%)
Jan 29, 2008 3.874 3.913 3.865 3.913 228,077 +0.06(+1.59%)
Jan 28, 2008 3.830 3.861 3.804 3.852 170,820 +0.03(+0.80%)
Jan 25, 2008 3.817 3.848 3.799 3.821 224,038 -0.03(-0.80%)
Jan 24, 2008 3.848 3.852 3.817 3.852 309,273 +0.04(+0.92%)
Jan 23, 2008 3.782 3.826 3.764 3.817 156,446 +0.04(+1.16%)
Jan 22, 2008 3.637 3.795 3.637 3.773 321,162 +0.05(+1.41%)
Jan 21, 2008 3.865 3.865 3.720 3.720 0 +0.00(+0.00%)
Jan 18, 2008 3.865 3.865 3.720 3.720 615,815 -0.12(-3.09%)
Jan 17, 2008 3.861 3.883 3.830 3.839 258,707 -0.03(-0.68%)
Jan 16, 2008 3.852 3.865 3.830 3.865 178,246 +0.01(+0.34%)
Jan 15, 2008 3.830 3.852 3.830 3.852 196,859 +0.03(+0.69%)
Jan 14, 2008 3.826 3.834 3.799 3.826 270,186 +0.00(+0.11%)
Jan 11, 2008 3.804 3.826 3.799 3.821 131,437 +0.04(+0.93%)
Jan 10, 2008 3.808 3.817 3.782 3.786 207,878 -0.02(-0.46%)
Jan 09, 2008 3.804 3.808 3.782 3.804 138,425 +0.01(+0.23%)
Jan 08, 2008 3.808 3.821 3.782 3.795 243,208 -0.01(-0.35%)
Jan 07, 2008 3.804 3.821 3.764 3.808 276,942 +0.03(+0.70%)
Jan 04, 2008 3.716 3.804 3.716 3.782 449,262 +0.07(+1.89%)
Jan 03, 2008 3.676 3.716 3.655 3.712 347,375 +0.06(+1.68%)
Jan 02, 2008 3.615 3.650 3.611 3.650 208,035 +0.04(+1.22%)
Jan 01, 2008 3.624 3.624 3.576 3.606 0 +0.00(+0.00%)
Dec 31, 2007 3.624 3.624 3.576 3.606 410,720 +0.01(+0.37%)
Dec 28, 2007 3.549 3.602 3.536 3.593 467,987 +0.04(+1.11%)
Dec 27, 2007 3.536 3.554 3.523 3.554 338,941 +0.02(+0.50%)
Dec 26, 2007 3.540 3.576 3.527 3.536 433,984 +0.00(+0.00%)
Dec 24, 2007 3.536 3.580 3.536 3.536 255,288 -0.02(-0.49%)
Dec 21, 2007 3.597 3.611 3.540 3.554 413,932 -0.04(-1.22%)
Dec 20, 2007 3.637 3.637 3.567 3.597 479,122 -0.04(-1.09%)
Dec 19, 2007 3.685 3.685 3.593 3.637 409,601 -0.04(-0.96%)
Dec 18, 2007 3.720 3.720 3.655 3.672 182,805 -0.01(-0.36%)
Dec 17, 2007 3.742 3.755 3.676 3.685 310,449 -0.04(-1.18%)
Dec 14, 2007 3.755 3.777 3.729 3.729 234,774 -0.02(-0.47%)
Dec 13, 2007 3.839 3.839 3.742 3.747 190,099 -0.05(-1.27%)
Dec 12, 2007 3.795 3.830 3.769 3.795 217,907 +0.03(+0.82%)
Dec 11, 2007 3.777 3.817 3.764 3.764 240,472 -0.04(-1.15%)
Dec 10, 2007 3.773 3.817 3.769 3.808 233,634 +0.04(+1.05%)
Dec 07, 2007 3.791 3.817 3.769 3.769 222,010 +0.00(+0.12%)
Dec 06, 2007 3.782 3.808 3.764 3.764 223,149 +0.00(+0.00%)
Dec 05, 2007 3.751 3.795 3.751 3.764 221,554 +0.01(+0.35%)
Dec 04, 2007 3.755 3.764 3.712 3.751 282,641 +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.