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 )

5.870 +0.020 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Sep 29, 2023 5.193 5.242 5.183 5.242 268,298 +0.07(+1.33%)
Sep 28, 2023 5.202 5.242 5.143 5.173 361,775 -0.04(-0.75%)
Sep 27, 2023 5.271 5.291 5.202 5.212 164,267 -0.05(-0.93%)
Sep 26, 2023 5.320 5.320 5.252 5.261 214,951 -0.09(-1.65%)
Sep 25, 2023 5.419 5.389 5.320 5.350 193,266 -0.07(-1.27%)
Sep 22, 2023 5.448 5.448 5.404 5.419 303,091 +0.01(+0.18%)
Sep 21, 2023 5.488 5.488 5.399 5.409 597,647 -0.08(-1.43%)
Sep 20, 2023 5.488 5.507 5.458 5.488 113,623 +0.01(+0.18%)
Sep 19, 2023 5.438 5.478 5.429 5.478 161,342 +0.04(+0.72%)
Sep 18, 2023 5.468 5.478 5.434 5.438 210,796 -0.03(-0.54%)
Sep 15, 2023 5.478 5.480 5.458 5.468 128,004 +0.00(+0.00%)
Sep 14, 2023 5.497 5.507 5.468 5.468 191,585 -0.03(-0.55%)
Sep 13, 2023 5.508 5.508 5.479 5.498 185,032 +0.02(+0.36%)
Sep 12, 2023 5.498 5.538 5.479 5.479 173,504 -0.05(-0.89%)
Sep 11, 2023 5.557 5.577 5.498 5.528 169,256 -0.02(-0.35%)
Sep 08, 2023 5.577 5.591 5.538 5.547 112,283 -0.04(-0.70%)
Sep 07, 2023 5.616 5.626 5.562 5.587 118,867 -0.01(-0.18%)
Sep 06, 2023 5.596 5.636 5.587 5.596 437,081 -0.02(-0.35%)
Sep 05, 2023 5.636 5.636 5.611 5.616 150,318 -0.02(-0.35%)
Sep 01, 2023 5.616 5.636 5.587 5.636 123,868 +0.03(+0.52%)
Aug 31, 2023 5.626 5.636 5.587 5.606 258,858 -0.02(-0.35%)
Aug 30, 2023 5.655 5.655 5.611 5.626 98,934 -0.02(-0.35%)
Aug 29, 2023 5.587 5.645 5.582 5.645 194,100 +0.05(+0.88%)
Aug 28, 2023 5.606 5.606 5.577 5.596 114,246 +0.00(+0.00%)
Aug 25, 2023 5.596 5.606 5.567 5.596 82,820 +0.00(+0.00%)
Aug 24, 2023 5.606 5.616 5.587 5.596 114,268 -0.02(-0.35%)
Aug 23, 2023 5.626 5.636 5.587 5.616 202,062 +0.01(+0.17%)
Aug 22, 2023 5.636 5.655 5.596 5.606 208,658 +0.00(+0.00%)
Aug 21, 2023 5.685 5.694 5.596 5.606 133,849 -0.07(-1.21%)
Aug 18, 2023 5.694 5.734 5.665 5.675 238,929 +0.01(+0.17%)
Aug 17, 2023 5.685 5.685 5.636 5.665 127,841 -0.01(-0.17%)
Aug 16, 2023 5.734 5.743 5.645 5.675 285,733 -0.05(-0.86%)
Aug 15, 2023 5.743 5.753 5.714 5.724 227,003 -0.02(-0.34%)
Aug 14, 2023 5.734 5.753 5.694 5.743 270,527 -0.01(-0.17%)
Aug 11, 2023 5.734 5.782 5.724 5.753 280,542 +0.00(+0.00%)
Aug 10, 2023 5.792 5.841 5.753 5.753 217,425 -0.05(-0.84%)
Aug 09, 2023 5.802 5.812 5.763 5.802 189,761 +0.03(+0.49%)
Aug 08, 2023 5.784 5.788 5.754 5.774 119,401 -0.02(-0.34%)
Aug 07, 2023 5.862 5.862 5.769 5.793 217,610 -0.06(-1.00%)
Aug 04, 2023 5.832 5.852 5.813 5.852 172,808 +0.04(+0.67%)
Aug 03, 2023 5.891 5.901 5.784 5.813 212,518 -0.09(-1.49%)
Aug 02, 2023 5.930 5.969 5.881 5.901 160,381 -0.03(-0.49%)
Aug 01, 2023 5.998 6.028 5.930 5.930 181,969 -0.07(-1.14%)
Jul 31, 2023 5.959 6.008 5.950 5.998 317,671 +0.07(+1.15%)
Jul 28, 2023 5.950 6.008 5.911 5.930 234,259 +0.03(+0.50%)
Jul 27, 2023 5.950 5.989 5.901 5.901 349,622 -0.08(-1.31%)
Jul 26, 2023 5.998 5.998 5.950 5.979 117,493 +0.02(+0.33%)
Jul 25, 2023 5.979 5.979 5.950 5.959 83,630 -0.02(-0.33%)
Jul 24, 2023 5.979 6.008 5.950 5.979 102,379 +0.01(+0.16%)
Jul 21, 2023 6.008 6.008 5.940 5.969 145,953 -0.01(-0.16%)
Jul 20, 2023 5.989 5.998 5.959 5.979 108,408 -0.04(-0.65%)
Jul 19, 2023 6.008 6.018 5.978 6.018 66,162 +0.03(+0.49%)
Jul 18, 2023 5.959 5.998 5.954 5.989 126,005 +0.03(+0.49%)
Jul 17, 2023 5.950 5.964 5.920 5.959 103,865 +0.02(+0.33%)
Jul 14, 2023 6.018 6.018 5.920 5.940 176,464 -0.07(-1.09%)
Jul 13, 2023 6.034 6.034 5.986 6.005 74,944 +0.01(+0.16%)
Jul 12, 2023 5.996 6.034 5.976 5.996 189,619 +0.03(+0.49%)
Jul 11, 2023 5.986 6.005 5.966 5.966 64,424 -0.04(-0.65%)
Jul 10, 2023 5.986 6.034 5.986 6.005 74,120 +0.01(+0.16%)
Jul 07, 2023 5.927 5.996 5.898 5.996 120,391 +0.09(+1.48%)
Jul 06, 2023 5.966 6.025 5.850 5.908 196,040 -0.09(-1.46%)
Jul 05, 2023 6.083 6.103 5.996 5.996 117,495 -0.09(-1.44%)
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.