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 )

5.910 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 (%)
Dec 31, 2009 3.591 3.556 3.556 3.556 167,464 +0.01(+0.25%)
Dec 30, 2009 3.530 3.552 3.530 3.547 88,976 +0.00(+0.12%)
Dec 29, 2009 3.547 3.552 3.530 3.543 209,516 -0.00(-0.12%)
Dec 28, 2009 3.556 3.556 3.530 3.547 96,043 +0.00(+0.12%)
Dec 24, 2009 3.538 3.556 3.477 3.543 228,753 +0.01(+0.25%)
Dec 23, 2009 3.494 3.534 3.494 3.534 271,585 +0.05(+1.39%)
Dec 22, 2009 3.508 3.512 3.486 3.486 173,003 -0.01(-0.38%)
Dec 21, 2009 3.508 3.521 3.486 3.499 173,953 +0.00(+0.00%)
Dec 18, 2009 3.477 3.499 3.464 3.499 157,957 +0.03(+0.76%)
Dec 17, 2009 3.499 3.510 3.472 3.472 231,021 -0.03(-0.75%)
Dec 16, 2009 3.494 3.508 3.490 3.499 213,240 +0.01(+0.25%)
Dec 15, 2009 3.525 3.525 3.472 3.490 234,336 -0.03(-0.87%)
Dec 14, 2009 3.516 3.521 3.494 3.521 163,262 +0.01(+0.38%)
Dec 11, 2009 3.547 3.560 3.494 3.508 305,039 -0.04(-1.24%)
Dec 10, 2009 3.525 3.552 3.508 3.552 260,401 +0.04(+1.00%)
Dec 09, 2009 3.543 3.547 3.512 3.516 217,396 -0.02(-0.62%)
Dec 08, 2009 3.521 3.538 3.508 3.538 177,148 +0.01(+0.25%)
Dec 07, 2009 3.499 3.530 3.494 3.530 158,270 +0.03(+0.88%)
Dec 04, 2009 3.543 3.543 3.490 3.499 250,123 -0.03(-0.87%)
Dec 03, 2009 3.530 3.543 3.521 3.530 212,277 +0.00(+0.12%)
Dec 02, 2009 3.543 3.560 3.520 3.525 292,989 +0.00(+0.00%)
Dec 01, 2009 3.512 3.543 3.512 3.525 264,863 +0.01(+0.25%)
Nov 30, 2009 3.516 3.525 3.490 3.516 327,579 +0.01(+0.38%)
Nov 27, 2009 3.468 3.516 3.446 3.503 190,791 +0.01(+0.38%)
Nov 25, 2009 3.472 3.490 3.446 3.490 202,613 +0.04(+1.02%)
Nov 24, 2009 3.472 3.472 3.446 3.455 213,597 -0.01(-0.25%)
Nov 23, 2009 3.437 3.468 3.398 3.464 217,696 +0.04(+1.29%)
Nov 20, 2009 3.398 3.420 3.371 3.420 210,786 +0.00(+0.13%)
Nov 19, 2009 3.406 3.415 3.389 3.415 207,462 -0.01(-0.26%)
Nov 18, 2009 3.424 3.424 3.393 3.424 198,596 +0.00(+0.13%)
Nov 17, 2009 3.415 3.428 3.402 3.420 289,654 +0.00(+0.13%)
Nov 16, 2009 3.376 3.420 3.362 3.415 497,543 +0.05(+1.57%)
Nov 13, 2009 3.349 3.371 3.349 3.362 141,860 +0.01(+0.39%)
Nov 12, 2009 3.384 3.389 3.332 3.349 203,817 -0.05(-1.42%)
Nov 11, 2009 3.424 3.446 3.393 3.398 283,128 -0.02(-0.64%)
Nov 10, 2009 3.384 3.437 3.384 3.420 235,072 +0.00(+0.13%)
Nov 09, 2009 3.380 3.424 3.362 3.415 370,729 +0.06(+1.84%)
Nov 06, 2009 3.358 3.371 3.353 3.354 152,569 -0.01(-0.26%)
Nov 05, 2009 3.354 3.380 3.336 3.362 257,204 -0.00(-0.13%)
Nov 04, 2009 3.371 3.376 3.340 3.367 171,645 +0.01(+0.39%)
Nov 03, 2009 3.349 3.371 3.345 3.354 110,789 +0.01(+0.26%)
Nov 02, 2009 3.332 3.367 3.270 3.345 177,691 +0.04(+1.06%)
Oct 30, 2009 3.472 3.472 3.301 3.310 286,027 -0.03(-0.79%)
Oct 29, 2009 3.336 3.362 3.332 3.336 199,559 +0.00(+0.13%)
Oct 28, 2009 3.362 3.365 3.332 3.332 158,488 -0.03(-0.79%)
Oct 27, 2009 3.345 3.362 3.345 3.358 139,047 -0.01(-0.26%)
Oct 26, 2009 3.354 3.367 3.340 3.367 156,434 +0.00(+0.00%)
Oct 23, 2009 3.358 3.371 3.345 3.367 105,993 +0.03(+0.92%)
Oct 22, 2009 3.345 3.356 3.323 3.336 162,083 -0.00(-0.13%)
Oct 21, 2009 3.349 3.380 3.336 3.340 163,160 -0.02(-0.65%)
Oct 20, 2009 3.354 3.376 3.340 3.362 272,621 +0.02(+0.53%)
Oct 19, 2009 3.323 3.371 3.323 3.345 256,342 +0.01(+0.40%)
Oct 16, 2009 3.261 3.336 3.261 3.332 144,294 +0.07(+2.30%)
Oct 15, 2009 3.310 3.310 3.173 3.257 736,131 -0.05(-1.46%)
Oct 14, 2009 3.415 3.420 3.305 3.305 506,150 -0.13(-3.84%)
Oct 13, 2009 3.376 3.442 3.376 3.437 185,267 +0.07(+2.09%)
Oct 12, 2009 3.443 3.459 3.310 3.367 468,847 -0.10(-2.92%)
Oct 09, 2009 3.547 3.552 3.459 3.468 257,501 -0.09(-2.60%)
Oct 08, 2009 3.578 3.578 3.552 3.560 141,365 -0.00(-0.12%)
Oct 07, 2009 3.565 3.569 3.556 3.565 113,146 -0.00(-0.12%)
Oct 06, 2009 3.552 3.569 3.531 3.569 154,687 +0.03(+0.75%)
Oct 05, 2009 3.512 3.543 3.481 3.543 326,012 +0.04(+1.13%)
Oct 02, 2009 3.486 3.508 3.486 3.503 207,033 +0.02(+0.51%)
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.