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 )

5.850 +0.010 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2023 6.222 6.279 6.193 6.222 102,130 -0.02(-0.31%)
Jan 30, 2023 6.260 6.260 6.155 6.241 237,478 -0.03(-0.46%)
Jan 27, 2023 6.270 6.289 6.241 6.270 110,659 +0.00(+0.00%)
Jan 26, 2023 6.260 6.308 6.241 6.270 169,913 +0.00(+0.00%)
Jan 25, 2023 6.212 6.289 6.193 6.270 87,117 -0.02(-0.30%)
Jan 24, 2023 6.231 6.298 6.222 6.289 162,345 +0.00(+0.00%)
Jan 23, 2023 6.231 6.337 6.193 6.289 279,145 +0.07(+1.08%)
Jan 20, 2023 6.241 6.279 6.174 6.222 196,103 +0.00(+0.00%)
Jan 19, 2023 6.079 6.231 6.069 6.222 214,809 +0.11(+1.88%)
Jan 18, 2023 6.021 6.117 6.021 6.107 208,143 +0.12(+2.08%)
Jan 17, 2023 6.059 6.107 5.983 5.983 154,268 -0.05(-0.79%)
Jan 13, 2023 6.050 6.145 6.021 6.031 206,165 -0.10(-1.67%)
Jan 12, 2023 6.009 6.143 5.990 6.133 183,775 +0.11(+1.90%)
Jan 11, 2023 6.047 6.052 6.000 6.019 154,381 -0.20(-3.22%)
Jan 10, 2023 5.943 6.219 5.933 6.219 125,073 +0.27(+4.48%)
Jan 09, 2023 5.943 5.984 5.933 5.952 85,840 +0.01(+0.16%)
Jan 06, 2023 5.914 5.943 5.876 5.943 142,348 +0.06(+0.97%)
Jan 05, 2023 5.933 5.952 5.809 5.885 217,672 -0.09(-1.44%)
Jan 04, 2023 5.933 5.981 5.904 5.971 105,496 +0.09(+1.46%)
Jan 03, 2023 5.895 5.914 5.857 5.885 114,079 +0.07(+1.15%)
Dec 30, 2022 5.943 5.951 5.819 5.819 423,288 -0.13(-2.24%)
Dec 29, 2022 5.819 5.957 5.814 5.952 394,689 +0.13(+2.29%)
Dec 28, 2022 5.828 5.885 5.762 5.819 208,345 -0.01(-0.16%)
Dec 27, 2022 5.743 5.828 5.724 5.828 431,608 +0.08(+1.32%)
Dec 23, 2022 5.781 5.809 5.743 5.752 296,148 -0.04(-0.66%)
Dec 22, 2022 5.809 5.809 5.743 5.790 366,022 -0.01(-0.16%)
Dec 21, 2022 5.800 5.819 5.752 5.800 290,065 +0.00(+0.00%)
Dec 20, 2022 5.800 5.828 5.752 5.800 244,384 -0.01(-0.16%)
Dec 19, 2022 5.828 5.876 5.800 5.809 237,508 -0.03(-0.49%)
Dec 16, 2022 5.857 5.866 5.819 5.838 195,207 -0.05(-0.81%)
Dec 15, 2022 5.876 5.914 5.866 5.885 374,514 -0.04(-0.64%)
Dec 14, 2022 5.923 5.943 5.890 5.923 295,628 -0.01(-0.16%)
Dec 13, 2022 5.952 6.000 5.885 5.933 288,911 +0.04(+0.70%)
Dec 12, 2022 5.883 5.930 5.883 5.892 177,927 +0.01(+0.16%)
Dec 09, 2022 5.902 5.930 5.864 5.883 219,493 -0.05(-0.80%)
Dec 08, 2022 5.968 5.977 5.912 5.930 261,836 -0.03(-0.48%)
Dec 07, 2022 5.921 6.034 5.921 5.958 360,737 +0.03(+0.48%)
Dec 06, 2022 5.873 5.949 5.873 5.930 239,583 +0.06(+0.97%)
Dec 05, 2022 5.911 5.940 5.854 5.873 175,426 -0.07(-1.12%)
Dec 02, 2022 5.921 5.968 5.873 5.940 281,774 -0.04(-0.63%)
Dec 01, 2022 5.977 6.006 5.940 5.977 176,467 +0.03(+0.48%)
Nov 30, 2022 5.873 5.958 5.873 5.949 218,657 +0.07(+1.13%)
Nov 29, 2022 5.873 5.897 5.802 5.883 805,471 -0.03(-0.48%)
Nov 28, 2022 5.940 5.996 5.873 5.911 279,460 -0.04(-0.64%)
Nov 25, 2022 5.911 5.982 5.902 5.949 110,592 +0.04(+0.64%)
Nov 23, 2022 5.892 5.921 5.873 5.911 170,897 +0.04(+0.65%)
Nov 22, 2022 5.845 5.892 5.837 5.873 175,733 +0.04(+0.65%)
Nov 21, 2022 5.807 5.854 5.797 5.835 215,751 +0.03(+0.49%)
Nov 18, 2022 5.826 5.826 5.750 5.807 246,618 +0.00(+0.00%)
Nov 17, 2022 5.759 5.864 5.750 5.807 149,364 +0.02(+0.33%)
Nov 16, 2022 5.750 5.835 5.739 5.788 230,864 +0.05(+0.83%)
Nov 15, 2022 5.778 5.797 5.693 5.740 421,738 +0.04(+0.67%)
Nov 14, 2022 5.807 5.822 5.702 5.702 97,862 -0.15(-2.55%)
Nov 11, 2022 5.747 5.889 5.747 5.851 145,302 +0.08(+1.31%)
Nov 10, 2022 5.757 5.804 5.719 5.776 204,003 +0.10(+1.83%)
Nov 09, 2022 5.643 5.757 5.615 5.672 160,886 +0.02(+0.33%)
Nov 08, 2022 5.738 5.813 5.653 5.653 151,706 -0.10(-1.81%)
Nov 07, 2022 5.766 5.813 5.738 5.757 163,039 -0.03(-0.49%)
Nov 04, 2022 5.738 5.813 5.719 5.785 161,112 +0.02(+0.33%)
Nov 03, 2022 5.709 5.785 5.681 5.766 235,731 +0.06(+0.99%)
Nov 02, 2022 5.757 5.766 5.672 5.709 109,746 -0.05(-0.82%)
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.