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 (%)
Jun 30, 2010 3.865 3.870 3.838 3.870 730 +0.03(+0.85%)
Jun 29, 2010 3.842 3.852 3.815 3.837 892 +0.02(+0.57%)
Jun 25, 2010 3.815 3.829 3.775 3.815 239,005 +0.01(+0.36%)
Jun 24, 2010 3.833 3.847 3.761 3.802 488,949 -0.05(-1.41%)
Jun 23, 2010 3.824 3.856 3.811 3.856 221,354 +0.03(+0.83%)
Jun 22, 2010 3.815 3.852 3.811 3.824 695 -0.01(-0.24%)
Jun 21, 2010 3.833 3.842 3.811 3.833 211,525 +0.01(+0.17%)
Jun 18, 2010 3.827 3.838 3.802 3.827 129,122 +0.00(+0.07%)
Jun 17, 2010 3.829 3.829 3.784 3.824 169,075 +0.02(+0.47%)
Jun 16, 2010 3.833 3.840 3.806 3.806 181,192 -0.03(-0.71%)
Jun 15, 2010 3.852 3.861 3.833 3.833 516 -0.02(-0.59%)
Jun 14, 2010 3.842 3.861 3.829 3.856 137,828 +0.01(+0.23%)
Jun 11, 2010 3.838 3.856 3.829 3.847 137,485 +0.01(+0.24%)
Jun 10, 2010 3.865 3.865 3.838 3.838 779 -0.03(-0.70%)
Jun 09, 2010 3.861 3.888 3.856 3.865 161,441 +0.04(+0.93%)
Jun 08, 2010 3.834 3.843 3.816 3.829 572 +0.01(+0.24%)
Jun 07, 2010 3.802 3.834 3.802 3.820 170,326 +0.02(+0.47%)
Jun 04, 2010 3.802 3.811 3.780 3.802 177,463 +0.01(+0.24%)
Jun 03, 2010 3.807 3.807 3.784 3.793 105,303 +0.01(+0.24%)
Jun 02, 2010 3.811 3.811 3.771 3.784 210,479 -0.03(-0.71%)
Jun 01, 2010 3.780 3.811 3.773 3.811 195,675 +0.04(+0.95%)
May 28, 2010 3.776 3.780 3.753 3.776 182,108 +0.04(+0.96%)
May 27, 2010 3.749 3.753 3.731 3.740 184,758 +0.01(+0.36%)
May 26, 2010 3.762 3.767 3.722 3.726 180,288 -0.03(-0.72%)
May 25, 2010 3.704 3.753 3.618 3.753 2,710 -0.02(-0.59%)
May 24, 2010 3.802 3.807 3.767 3.776 122,268 -0.02(-0.59%)
May 21, 2010 3.717 3.811 3.663 3.798 284,959 -0.01(-0.35%)
May 20, 2010 3.784 3.811 3.749 3.811 206,541 -0.02(-0.47%)
May 19, 2010 3.825 3.838 3.816 3.829 124,413 -0.01(-0.23%)
May 18, 2010 3.834 3.838 3.811 3.838 737 +0.02(+0.59%)
May 17, 2010 3.825 3.829 3.796 3.816 206,864 -0.02(-0.58%)
May 14, 2010 3.838 3.843 3.825 3.838 118,316 -0.01(-0.35%)
May 13, 2010 3.834 3.852 3.825 3.852 123,713 +0.02(+0.59%)
May 12, 2010 3.847 3.847 3.816 3.829 160,198 +0.02(+0.46%)
May 11, 2010 3.798 3.812 3.784 3.812 2,240 +0.04(+1.07%)
May 10, 2010 3.785 3.794 3.772 3.772 173,664 +0.00(+0.12%)
May 07, 2010 3.714 3.803 3.687 3.767 248,279 +0.04(+1.20%)
May 06, 2010 3.803 3.803 3.678 3.723 274,142 -0.07(-1.77%)
May 05, 2010 3.803 3.816 3.785 3.790 240,243 -0.04(-1.05%)
May 04, 2010 3.794 3.830 3.790 3.830 121,082 +0.03(+0.73%)
May 03, 2010 3.781 3.825 3.781 3.802 249,449 +0.02(+0.56%)
Apr 30, 2010 3.843 3.843 3.781 3.781 152,221 -0.03(-0.70%)
Apr 29, 2010 3.803 3.825 3.798 3.807 160,482 +0.00(+0.02%)
Apr 28, 2010 3.798 3.816 3.794 3.807 144,933 +0.02(+0.45%)
Apr 27, 2010 3.803 3.816 3.790 3.790 165,572 -0.01(-0.35%)
Apr 26, 2010 3.807 3.812 3.794 3.803 157,356 +0.01(+0.24%)
Apr 23, 2010 3.803 3.812 3.794 3.794 121,853 -0.02(-0.50%)
Apr 22, 2010 3.798 3.825 3.794 3.813 173,839 +0.00(+0.03%)
Apr 21, 2010 3.798 3.816 3.794 3.812 1,077 +0.02(+0.59%)
Apr 20, 2010 3.781 3.797 3.781 3.790 716 +0.02(+0.47%)
Apr 19, 2010 3.794 3.803 3.772 3.772 136,494 -0.04(-0.94%)
Apr 16, 2010 3.781 3.812 3.781 3.807 111,787 -0.00(-0.12%)
Apr 15, 2010 3.798 3.812 3.798 3.812 115,762 +0.01(+0.35%)
Apr 14, 2010 3.816 3.830 3.798 3.798 218,070 -0.03(-0.70%)
Apr 13, 2010 3.807 3.857 3.807 3.825 207,628 +0.03(+0.69%)
Apr 12, 2010 3.812 3.834 3.799 3.799 162,543 -0.01(-0.35%)
Apr 09, 2010 3.817 3.817 3.808 3.812 139,824 -0.00(-0.12%)
Apr 08, 2010 3.781 3.817 3.768 3.817 199,055 +0.03(+0.82%)
Apr 07, 2010 3.803 3.812 3.781 3.786 172,162 -0.01(-0.35%)
Apr 06, 2010 3.812 3.812 3.786 3.799 149,979 -0.01(-0.23%)
Apr 05, 2010 3.803 3.808 3.794 3.808 124,459 +0.01(+0.35%)
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.