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 30, 2021 8.204 8.213 8.169 8.178 55,707 +0.00(+0.00%)
Jul 29, 2021 8.204 8.204 8.124 8.178 180,127 -0.01(-0.11%)
Jul 28, 2021 8.115 8.204 8.093 8.186 73,561 +0.04(+0.54%)
Jul 27, 2021 8.107 8.142 8.062 8.142 117,494 +0.07(+0.88%)
Jul 26, 2021 7.965 8.107 7.929 8.071 182,625 +0.11(+1.33%)
Jul 23, 2021 7.903 7.974 7.841 7.965 173,541 +0.12(+1.58%)
Jul 22, 2021 7.885 7.885 7.823 7.841 95,270 -0.04(-0.45%)
Jul 21, 2021 7.859 7.876 7.841 7.876 95,990 +0.02(+0.23%)
Jul 20, 2021 7.867 7.907 7.841 7.859 122,076 +0.01(+0.11%)
Jul 19, 2021 7.912 7.918 7.841 7.850 132,182 -0.10(-1.23%)
Jul 16, 2021 7.965 7.974 7.912 7.947 85,181 -0.02(-0.22%)
Jul 15, 2021 8.000 8.000 7.938 7.965 75,726 +0.01(+0.11%)
Jul 14, 2021 8.098 8.098 7.956 7.956 136,792 -0.12(-1.48%)
Jul 13, 2021 8.164 8.164 8.049 8.076 72,664 +0.02(+0.22%)
Jul 12, 2021 8.155 8.155 8.058 8.058 74,602 -0.03(-0.33%)
Jul 09, 2021 8.367 8.367 8.046 8.084 144,937 -0.01(-0.11%)
Jul 08, 2021 7.979 8.102 7.961 8.093 75,113 +0.11(+1.44%)
Jul 07, 2021 7.979 7.979 7.943 7.979 62,953 +0.01(+0.11%)
Jul 06, 2021 7.970 7.970 7.926 7.970 107,142 +0.03(+0.33%)
Jul 02, 2021 7.979 7.979 7.899 7.943 83,364 -0.04(-0.44%)
Jul 01, 2021 7.917 7.979 7.917 7.979 120,424 +0.06(+0.78%)
Jun 30, 2021 7.952 7.979 7.908 7.917 96,820 -0.01(-0.11%)
Jun 29, 2021 7.934 7.934 7.890 7.926 122,313 +0.02(+0.22%)
Jun 28, 2021 7.881 7.934 7.846 7.908 91,253 +0.05(+0.67%)
Jun 25, 2021 7.890 7.890 7.824 7.855 49,558 +0.00(+0.00%)
Jun 24, 2021 7.890 7.899 7.829 7.855 105,631 +0.00(+0.00%)
Jun 23, 2021 7.899 7.899 7.837 7.855 72,208 -0.01(-0.11%)
Jun 22, 2021 7.811 7.864 7.811 7.864 43,172 +0.06(+0.79%)
Jun 21, 2021 7.855 7.864 7.802 7.802 99,716 -0.04(-0.56%)
Jun 18, 2021 7.855 7.881 7.837 7.846 89,482 +0.00(+0.00%)
Jun 17, 2021 7.846 7.873 7.802 7.846 126,728 +0.04(+0.45%)
Jun 16, 2021 7.846 7.846 7.793 7.811 97,519 -0.03(-0.34%)
Jun 15, 2021 7.881 7.881 7.820 7.837 134,537 +0.00(+0.00%)
Jun 14, 2021 7.837 7.837 7.776 7.837 90,771 +0.00(+0.00%)
Jun 11, 2021 7.855 7.881 7.802 7.837 129,986 -0.01(-0.17%)
Jun 10, 2021 7.877 7.877 7.833 7.851 92,979 -0.02(-0.22%)
Jun 09, 2021 7.886 7.886 7.851 7.868 59,222 +0.04(+0.45%)
Jun 08, 2021 7.868 7.893 7.833 7.833 63,654 -0.04(-0.45%)
Jun 07, 2021 7.886 7.894 7.859 7.868 71,209 +0.00(+0.00%)
Jun 04, 2021 7.895 7.903 7.851 7.868 68,656 +0.00(+0.00%)
Jun 03, 2021 7.886 7.895 7.833 7.868 82,480 +0.04(+0.45%)
Jun 02, 2021 7.903 7.921 7.807 7.833 147,352 -0.01(-0.11%)
Jun 01, 2021 7.877 7.912 7.842 7.842 125,860 -0.03(-0.34%)
May 28, 2021 7.868 7.895 7.833 7.868 146,303 +0.04(+0.56%)
May 27, 2021 7.851 7.851 7.815 7.824 82,004 -0.01(-0.11%)
May 26, 2021 7.851 7.851 7.833 7.833 87,590 -0.02(-0.22%)
May 25, 2021 7.842 7.851 7.824 7.851 53,122 +0.01(+0.11%)
May 24, 2021 7.842 7.859 7.807 7.842 84,859 +0.08(+1.02%)
May 21, 2021 7.824 7.824 7.763 7.763 61,057 +0.00(+0.00%)
May 20, 2021 7.763 7.824 7.719 7.763 88,131 +0.05(+0.68%)
May 19, 2021 7.666 7.771 7.666 7.710 54,587 +0.04(+0.46%)
May 18, 2021 7.745 7.745 7.648 7.675 74,220 -0.04(-0.46%)
May 17, 2021 7.736 7.754 7.666 7.710 123,933 -0.01(-0.11%)
May 14, 2021 7.745 7.776 7.719 7.719 101,204 -0.04(-0.45%)
May 13, 2021 7.780 7.807 7.710 7.754 82,044 -0.02(-0.28%)
May 12, 2021 7.820 7.846 7.750 7.776 144,783 -0.05(-0.67%)
May 11, 2021 7.811 7.837 7.793 7.828 91,597 -0.01(-0.11%)
May 10, 2021 7.828 7.837 7.787 7.837 122,421 +0.03(+0.34%)
May 07, 2021 7.802 7.811 7.776 7.811 98,144 +0.06(+0.79%)
May 06, 2021 7.846 7.846 7.715 7.750 136,529 -0.05(-0.67%)
May 05, 2021 7.741 7.837 7.732 7.802 248,555 +0.08(+1.02%)
May 04, 2021 7.653 7.741 7.653 7.723 166,559 +0.08(+1.03%)
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.