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 )

5.960 +0.010 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jul 31, 2009 3.268 3.268 3.211 3.220 140,196 +0.00(+0.14%)
Jul 30, 2009 3.220 3.242 3.198 3.216 220,995 -0.00(-0.14%)
Jul 29, 2009 3.084 3.220 3.084 3.220 198,452 +0.04(+1.10%)
Jul 28, 2009 3.198 3.207 3.181 3.185 94,215 -0.02(-0.55%)
Jul 27, 2009 3.189 3.203 3.168 3.203 149,173 -0.00(-0.14%)
Jul 24, 2009 3.146 3.207 3.146 3.207 2,051 +0.07(+2.09%)
Jul 23, 2009 3.150 3.163 3.128 3.141 184,929 +0.01(+0.28%)
Jul 22, 2009 3.124 3.159 3.115 3.132 192,806 -0.02(-0.70%)
Jul 21, 2009 3.128 3.168 3.128 3.154 96,202 +0.03(+0.84%)
Jul 20, 2009 3.124 3.132 3.119 3.128 118,276 +0.01(+0.42%)
Jul 17, 2009 3.102 3.128 3.097 3.115 76,652 +0.00(+0.00%)
Jul 16, 2009 3.111 3.122 3.106 3.115 123,138 +0.00(+0.14%)
Jul 15, 2009 3.093 3.115 3.080 3.111 181,535 +0.01(+0.43%)
Jul 14, 2009 3.067 3.097 3.062 3.097 176,174 +0.03(+0.86%)
Jul 13, 2009 3.067 3.080 3.053 3.071 149,410 +0.01(+0.29%)
Jul 10, 2009 3.093 3.093 3.058 3.062 145,024 -0.03(-0.85%)
Jul 09, 2009 3.097 3.106 3.071 3.089 182,944 -0.02(-0.57%)
Jul 08, 2009 3.067 3.106 3.067 3.106 124,952 +0.04(+1.14%)
Jul 07, 2009 3.084 3.084 3.058 3.071 112,393 -0.01(-0.28%)
Jul 06, 2009 3.062 3.089 3.058 3.080 105,019 -0.01(-0.29%)
Jul 02, 2009 3.071 3.093 3.054 3.089 93,232 -0.01(-0.28%)
Jul 01, 2009 3.084 3.102 3.075 3.097 111,454 +0.02(+0.71%)
Jun 30, 2009 3.089 3.089 3.071 3.075 160,576 +0.00(+0.14%)
Jun 29, 2009 3.084 3.089 3.064 3.071 157,586 +0.00(+0.00%)
Jun 26, 2009 3.040 3.075 3.040 3.071 70,671 +0.01(+0.43%)
Jun 25, 2009 3.027 3.071 3.023 3.058 190,192 +0.03(+0.87%)
Jun 24, 2009 3.032 3.045 3.023 3.032 117,660 -0.01(-0.29%)
Jun 23, 2009 3.010 3.045 2.996 3.040 164,620 +0.02(+0.64%)
Jun 22, 2009 3.032 3.032 2.992 3.021 152,676 -0.01(-0.49%)
Jun 19, 2009 3.053 3.058 3.023 3.036 136,157 -0.00(-0.14%)
Jun 18, 2009 3.040 3.053 3.014 3.040 149,804 -0.00(-0.14%)
Jun 17, 2009 3.071 3.084 3.027 3.045 170,918 -0.02(-0.72%)
Jun 16, 2009 3.067 3.102 3.005 3.067 192,013 -0.01(-0.29%)
Jun 15, 2009 3.106 3.106 3.023 3.075 290,361 -0.03(-1.09%)
Jun 12, 2009 3.150 3.172 3.084 3.109 126,917 -0.04(-1.29%)
Jun 11, 2009 3.146 3.185 3.137 3.150 118,381 -0.00(-0.14%)
Jun 10, 2009 3.203 3.207 3.146 3.154 201,486 -0.04(-1.24%)
Jun 09, 2009 3.198 3.203 3.172 3.194 270,854 -0.01(-0.27%)
Jun 08, 2009 3.150 3.203 3.146 3.203 140,021 +0.04(+1.25%)
Jun 05, 2009 3.163 3.172 3.141 3.163 106,222 +0.01(+0.42%)
Jun 04, 2009 3.128 3.150 3.128 3.150 127,393 +0.03(+0.84%)
Jun 03, 2009 3.137 3.154 3.102 3.124 212,357 -0.01(-0.28%)
Jun 02, 2009 3.115 3.137 3.097 3.132 85,387 +0.02(+0.56%)
Jun 01, 2009 3.111 3.128 3.097 3.115 201,055 +0.03(+1.00%)
May 29, 2009 3.093 3.106 3.084 3.084 109,696 -0.00(-0.14%)
May 28, 2009 3.111 3.115 3.080 3.089 250,816 -0.03(-1.10%)
May 27, 2009 3.102 3.128 3.094 3.123 223,204 +0.03(+0.82%)
May 26, 2009 3.097 3.102 3.071 3.097 165,315 +0.01(+0.43%)
May 22, 2009 3.097 3.111 3.067 3.084 176,374 -0.02(-0.71%)
May 21, 2009 3.071 3.106 3.067 3.106 156,170 +0.03(+1.00%)
May 20, 2009 3.102 3.106 3.071 3.075 170,496 -0.01(-0.28%)
May 19, 2009 3.071 3.093 3.071 3.084 164,221 +0.00(+0.14%)
May 18, 2009 3.102 3.102 3.075 3.080 106,697 -0.01(-0.43%)
May 15, 2009 3.106 3.111 3.071 3.093 123,170 -0.01(-0.28%)
May 14, 2009 3.084 3.102 3.062 3.102 80,454 +0.02(+0.57%)
May 13, 2009 3.097 3.124 3.071 3.084 96,271 -0.04(-1.40%)
May 12, 2009 3.097 3.128 3.058 3.128 178,652 +0.02(+0.71%)
May 11, 2009 3.062 3.128 3.045 3.106 120,332 +0.03(+0.85%)
May 08, 2009 3.084 3.089 3.067 3.080 92,533 +0.00(+0.14%)
May 07, 2009 3.075 3.093 3.053 3.075 164,934 +0.01(+0.43%)
May 06, 2009 3.027 3.089 3.027 3.062 148,411 +0.03(+0.87%)
May 05, 2009 3.058 3.071 3.010 3.036 163,731 -0.03(-0.83%)
May 04, 2009 3.057 3.066 3.049 3.061 184,145 +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.