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 (%)
Feb 28, 2005 3.776 3.785 3.754 3.758 152,240 -0.01(-0.23%)
Feb 25, 2005 3.772 3.785 3.750 3.767 174,962 +0.00(+0.00%)
Feb 24, 2005 3.767 3.776 3.745 3.767 296,073 +0.02(+0.47%)
Feb 23, 2005 3.736 3.750 3.710 3.750 300,163 +0.06(+1.55%)
Feb 22, 2005 3.723 3.732 3.688 3.692 260,171 -0.03(-0.71%)
Feb 18, 2005 3.741 3.745 3.706 3.719 212,454 -0.03(-0.71%)
Feb 17, 2005 3.758 3.758 3.741 3.745 199,048 -0.00(-0.12%)
Feb 16, 2005 3.776 3.776 3.750 3.750 194,503 -0.03(-0.70%)
Feb 15, 2005 3.754 3.776 3.754 3.776 181,779 +0.00(+0.12%)
Feb 14, 2005 3.776 3.780 3.763 3.772 132,471 -0.01(-0.23%)
Feb 11, 2005 3.780 3.780 3.754 3.780 116,565 +0.02(+0.47%)
Feb 10, 2005 3.789 3.789 3.741 3.763 203,592 -0.03(-0.70%)
Feb 09, 2005 3.767 3.789 3.763 3.789 206,092 +0.01(+0.35%)
Feb 08, 2005 3.780 3.780 3.750 3.776 150,422 +0.00(+0.00%)
Feb 07, 2005 3.772 3.776 3.736 3.776 155,648 +0.01(+0.23%)
Feb 04, 2005 3.763 3.794 3.754 3.767 602,144 -0.02(-0.47%)
Feb 03, 2005 3.807 3.807 3.758 3.785 325,839 -0.02(-0.58%)
Feb 02, 2005 3.794 3.807 3.789 3.807 238,130 +0.02(+0.46%)
Feb 01, 2005 3.789 3.798 3.772 3.789 132,926 +0.00(+0.00%)
Jan 31, 2005 3.807 3.807 3.736 3.789 284,939 +0.04(+1.06%)
Jan 28, 2005 3.741 3.767 3.741 3.750 154,512 +0.01(+0.24%)
Jan 27, 2005 3.714 3.758 3.692 3.741 410,139 +0.05(+1.31%)
Jan 26, 2005 3.706 3.719 3.684 3.692 1,286,088 -0.05(-1.29%)
Jan 25, 2005 3.842 3.855 3.736 3.741 1,007,284 -0.12(-3.08%)
Jan 24, 2005 3.886 3.886 3.846 3.860 248,128 -0.00(-0.11%)
Jan 21, 2005 3.868 3.882 3.860 3.864 184,506 +0.00(+0.00%)
Jan 20, 2005 3.873 3.886 3.864 3.864 185,414 -0.01(-0.23%)
Jan 19, 2005 3.895 3.895 3.846 3.873 285,166 +0.02(+0.57%)
Jan 18, 2005 3.820 3.860 3.802 3.851 266,533 +0.04(+1.16%)
Jan 14, 2005 3.820 3.842 3.802 3.807 224,043 -0.01(-0.35%)
Jan 13, 2005 3.820 3.833 3.811 3.820 227,905 +0.00(+0.00%)
Jan 12, 2005 3.785 3.824 3.776 3.820 230,405 +0.00(+0.12%)
Jan 11, 2005 3.829 3.833 3.785 3.816 285,848 -0.01(-0.23%)
Jan 10, 2005 3.811 3.829 3.807 3.824 283,121 +0.02(+0.46%)
Jan 07, 2005 3.772 3.807 3.763 3.807 249,719 +0.04(+1.05%)
Jan 06, 2005 3.763 3.772 3.750 3.767 200,184 +0.01(+0.23%)
Jan 05, 2005 3.750 3.763 3.732 3.758 236,767 +0.02(+0.59%)
Jan 04, 2005 3.736 3.750 3.719 3.736 332,883 +0.00(+0.12%)
Jan 03, 2005 3.714 3.741 3.692 3.732 244,265 +0.03(+0.71%)
Dec 31, 2004 3.684 3.714 3.684 3.706 225,860 +0.00(+0.12%)
Dec 30, 2004 3.688 3.706 3.688 3.701 319,249 +0.02(+0.48%)
Dec 29, 2004 3.675 3.688 3.670 3.684 219,498 +0.00(+0.00%)
Dec 28, 2004 3.692 3.692 3.662 3.684 486,486 +0.01(+0.24%)
Dec 27, 2004 3.688 3.688 3.662 3.675 367,194 -0.01(-0.24%)
Dec 23, 2004 3.688 3.688 3.662 3.684 413,093 -0.00(-0.12%)
Dec 22, 2004 3.666 3.692 3.657 3.688 351,743 +0.02(+0.48%)
Dec 21, 2004 3.675 3.684 3.662 3.670 326,066 -0.02(-0.48%)
Dec 20, 2004 3.670 3.692 3.662 3.688 365,376 +0.01(+0.36%)
Dec 17, 2004 3.670 3.710 3.657 3.675 385,144 +0.00(+0.12%)
Dec 16, 2004 3.675 3.684 3.653 3.670 540,111 -0.02(-0.48%)
Dec 15, 2004 3.701 3.710 3.684 3.688 369,239 -0.02(-0.59%)
Dec 14, 2004 3.723 3.736 3.697 3.710 553,290 -0.02(-0.47%)
Dec 13, 2004 3.675 3.732 3.675 3.728 413,547 +0.03(+0.71%)
Dec 10, 2004 3.719 3.719 3.684 3.701 448,086 -0.04(-1.06%)
Dec 09, 2004 3.728 3.741 3.723 3.741 164,964 +0.02(+0.47%)
Dec 08, 2004 3.723 3.728 3.697 3.723 586,920 +0.02(+0.46%)
Dec 07, 2004 3.719 3.732 3.706 3.706 421,046 -0.01(-0.34%)
Dec 06, 2004 3.741 3.741 3.710 3.719 424,000 -0.02(-0.47%)
Dec 03, 2004 3.745 3.767 3.736 3.736 328,338 +0.00(+0.00%)
Dec 02, 2004 3.736 3.736 3.706 3.736 290,392 -0.02(-0.47%)
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.