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 )

5.980 -0.080 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 26, 2010 3.768 3.768 3.724 3.746 213,920 +0.02(+0.59%)
Feb 25, 2010 3.685 3.746 3.685 3.724 214,980 +0.01(+0.24%)
Feb 24, 2010 3.693 3.716 3.663 3.716 200,083 +0.03(+0.72%)
Feb 23, 2010 3.627 3.689 3.614 3.689 189,343 +0.09(+2.45%)
Feb 22, 2010 3.702 3.702 3.601 3.601 410,771 -0.10(-2.74%)
Feb 19, 2010 3.729 3.738 3.702 3.702 182,635 -0.05(-1.29%)
Feb 18, 2010 3.760 3.782 3.724 3.751 258,172 +0.00(+0.12%)
Feb 17, 2010 3.711 3.764 3.707 3.746 229,448 +0.03(+0.71%)
Feb 16, 2010 3.720 3.724 3.685 3.720 196,497 +0.02(+0.60%)
Feb 12, 2010 3.702 3.698 3.698 3.698 200,103 -0.00(-0.12%)
Feb 11, 2010 3.729 3.733 3.698 3.702 208,832 -0.03(-0.71%)
Feb 10, 2010 3.738 3.746 3.725 3.729 176,025 +0.01(+0.34%)
Feb 09, 2010 3.773 3.773 3.703 3.716 354,865 -0.05(-1.28%)
Feb 08, 2010 3.742 3.804 3.742 3.764 137,343 +0.00(+0.12%)
Feb 05, 2010 3.751 3.769 3.685 3.760 234,024 +0.03(+0.82%)
Feb 04, 2010 3.830 3.843 3.712 3.729 414,682 -0.10(-2.52%)
Feb 03, 2010 3.795 3.830 3.795 3.826 146,709 +0.01(+0.35%)
Feb 02, 2010 3.786 3.817 3.760 3.812 214,360 +0.04(+0.93%)
Feb 01, 2010 3.733 3.777 3.725 3.777 298,380 +0.05(+1.29%)
Jan 29, 2010 3.760 3.760 3.694 3.729 290,008 +0.03(+0.71%)
Jan 28, 2010 3.707 3.720 3.685 3.703 126,775 -0.01(-0.35%)
Jan 27, 2010 3.694 3.716 3.668 3.716 182,182 +0.04(+1.19%)
Jan 26, 2010 3.694 3.698 3.659 3.672 247,844 -0.01(-0.24%)
Jan 25, 2010 3.685 3.690 3.663 3.681 193,862 -0.01(-0.26%)
Jan 22, 2010 3.663 3.703 3.659 3.690 177,437 +0.02(+0.62%)
Jan 21, 2010 3.694 3.694 3.663 3.668 171,465 -0.02(-0.59%)
Jan 20, 2010 3.659 3.694 3.641 3.690 223,550 +0.04(+0.96%)
Jan 19, 2010 3.624 3.655 3.612 3.655 164,456 +0.03(+0.73%)
Jan 15, 2010 3.611 3.628 3.628 3.628 181,665 +0.00(+0.00%)
Jan 14, 2010 3.641 3.642 3.602 3.628 311,390 -0.03(-0.72%)
Jan 13, 2010 3.650 3.655 3.624 3.655 255,268 -0.00(-0.12%)
Jan 12, 2010 3.628 3.659 3.628 3.659 127,338 +0.04(+0.97%)
Jan 11, 2010 3.628 3.641 3.607 3.624 156,311 +0.00(+0.12%)
Jan 08, 2010 3.619 3.619 3.597 3.619 174,640 +0.01(+0.36%)
Jan 07, 2010 3.602 3.624 3.602 3.606 143,508 -0.00(-0.12%)
Jan 06, 2010 3.584 3.619 3.580 3.611 205,915 +0.03(+0.86%)
Jan 05, 2010 3.562 3.580 3.545 3.580 126,099 +0.03(+0.74%)
Jan 04, 2010 3.536 3.562 3.536 3.554 219,154 +0.01(+0.25%)
Dec 31, 2009 3.580 3.545 3.545 3.545 167,989 +0.01(+0.25%)
Dec 30, 2009 3.519 3.540 3.519 3.536 89,255 +0.00(+0.12%)
Dec 29, 2009 3.536 3.540 3.519 3.532 210,173 -0.00(-0.12%)
Dec 28, 2009 3.545 3.545 3.519 3.536 96,344 +0.00(+0.12%)
Dec 24, 2009 3.527 3.545 3.466 3.532 229,470 +0.01(+0.25%)
Dec 23, 2009 3.483 3.523 3.483 3.523 272,436 +0.05(+1.39%)
Dec 22, 2009 3.497 3.501 3.475 3.475 173,546 -0.01(-0.38%)
Dec 21, 2009 3.497 3.510 3.475 3.488 174,499 +0.00(+0.00%)
Dec 18, 2009 3.466 3.488 3.453 3.488 158,452 +0.03(+0.76%)
Dec 17, 2009 3.488 3.499 3.461 3.461 231,745 -0.03(-0.75%)
Dec 16, 2009 3.483 3.497 3.479 3.488 213,909 +0.01(+0.25%)
Dec 15, 2009 3.514 3.514 3.461 3.479 235,070 -0.03(-0.87%)
Dec 14, 2009 3.505 3.510 3.483 3.510 163,774 +0.01(+0.38%)
Dec 11, 2009 3.536 3.549 3.483 3.497 305,995 -0.04(-1.24%)
Dec 10, 2009 3.514 3.540 3.497 3.540 261,217 +0.04(+1.00%)
Dec 09, 2009 3.532 3.536 3.501 3.505 218,078 -0.02(-0.62%)
Dec 08, 2009 3.510 3.527 3.497 3.527 177,703 +0.01(+0.25%)
Dec 07, 2009 3.488 3.519 3.483 3.519 158,766 +0.03(+0.88%)
Dec 04, 2009 3.532 3.532 3.479 3.488 250,907 -0.03(-0.87%)
Dec 03, 2009 3.519 3.532 3.510 3.519 212,942 +0.00(+0.12%)
Dec 02, 2009 3.532 3.549 3.509 3.514 293,908 +0.00(+0.00%)
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.