Skip to main content

BNY Mellon Strategic Municipals, Inc. - Common Stock (NY: LEO )

6.110 -0.005 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 4.085 4.107 4.078 4.098 128,041 +0.02(+0.54%)
Oct 30, 2006 4.072 4.089 4.067 4.076 102,890 -0.01(-0.21%)
Oct 27, 2006 4.085 4.089 4.063 4.085 151,591 +0.01(+0.21%)
Oct 26, 2006 4.054 4.081 4.054 4.076 83,226 +0.01(+0.32%)
Oct 25, 2006 4.059 4.081 4.050 4.063 264,771 +0.02(+0.54%)
Oct 24, 2006 4.046 4.059 4.037 4.041 158,679 +0.00(+0.11%)
Oct 23, 2006 4.019 4.054 4.019 4.037 128,269 +0.01(+0.22%)
Oct 20, 2006 4.015 4.050 4.015 4.028 132,385 +0.00(+0.00%)
Oct 19, 2006 4.059 4.059 4.002 4.028 157,079 -0.01(-0.32%)
Oct 18, 2006 4.032 4.050 4.006 4.041 88,942 +0.01(+0.33%)
Oct 17, 2006 4.015 4.037 3.998 4.028 147,704 +0.02(+0.44%)
Oct 16, 2006 3.976 4.032 3.968 4.011 141,074 +0.02(+0.55%)
Oct 13, 2006 3.984 4.019 3.949 3.989 246,250 -0.03(-0.65%)
Oct 12, 2006 4.050 4.050 4.015 4.015 136,501 -0.06(-1.40%)
Oct 11, 2006 4.067 4.085 4.046 4.072 229,331 +0.03(+0.65%)
Oct 10, 2006 4.041 4.046 4.024 4.046 98,088 +0.01(+0.33%)
Oct 09, 2006 4.015 4.041 3.997 4.032 180,629 +0.00(+0.00%)
Oct 06, 2006 4.024 4.046 4.024 4.032 129,870 -0.01(-0.32%)
Oct 05, 2006 4.024 4.046 4.015 4.046 134,443 +0.01(+0.33%)
Oct 04, 2006 4.024 4.037 4.006 4.032 170,569 +0.00(+0.00%)
Oct 03, 2006 4.015 4.037 4.002 4.032 234,589 +0.03(+0.65%)
Oct 02, 2006 4.028 4.032 4.002 4.006 167,368 -0.01(-0.22%)
Sep 29, 2006 4.024 4.037 4.002 4.015 128,498 +0.00(+0.00%)
Sep 28, 2006 4.024 4.032 4.011 4.015 130,099 -0.01(-0.22%)
Sep 27, 2006 4.024 4.024 3.997 4.024 176,971 +0.02(+0.44%)
Sep 26, 2006 3.997 4.024 3.984 4.006 222,471 +0.02(+0.44%)
Sep 25, 2006 4.015 4.015 3.980 3.989 164,853 -0.00(-0.11%)
Sep 22, 2006 4.002 4.024 3.993 3.993 116,837 +0.00(+0.00%)
Sep 21, 2006 3.971 4.006 3.971 3.993 171,255 +0.01(+0.22%)
Sep 20, 2006 3.997 4.019 3.984 3.984 319,417 -0.03(-0.65%)
Sep 19, 2006 4.002 4.019 3.989 4.011 134,214 +0.00(+0.11%)
Sep 18, 2006 4.002 4.024 3.989 4.006 154,106 +0.00(+0.00%)
Sep 15, 2006 4.028 4.028 3.980 4.006 107,920 -0.01(-0.22%)
Sep 14, 2006 4.041 4.041 3.989 4.015 123,697 -0.02(-0.43%)
Sep 13, 2006 4.032 4.035 3.980 4.032 134,900 -0.01(-0.22%)
Sep 12, 2006 4.006 4.046 3.980 4.041 209,438 +0.01(+0.33%)
Sep 11, 2006 4.032 4.041 4.002 4.028 269,343 +0.01(+0.33%)
Sep 08, 2006 4.011 4.032 3.997 4.015 315,301 -0.01(-0.22%)
Sep 07, 2006 3.989 4.024 3.980 4.024 133,528 +0.02(+0.44%)
Sep 06, 2006 4.011 4.024 3.984 4.006 125,983 -0.02(-0.43%)
Sep 05, 2006 3.997 4.028 3.990 4.024 243,049 +0.03(+0.66%)
Sep 01, 2006 3.971 4.019 3.971 3.997 309,128 +0.03(+0.66%)
Aug 31, 2006 4.015 4.015 3.971 3.971 139,016 -0.03(-0.76%)
Aug 30, 2006 3.993 4.019 3.989 4.002 99,917 +0.02(+0.44%)
Aug 29, 2006 3.989 3.993 3.976 3.984 97,402 +0.01(+0.22%)
Aug 28, 2006 3.967 3.993 3.967 3.976 151,363 +0.01(+0.22%)
Aug 25, 2006 3.967 3.988 3.958 3.967 80,483 +0.00(+0.00%)
Aug 24, 2006 3.958 3.980 3.943 3.967 150,677 +0.02(+0.55%)
Aug 23, 2006 3.949 3.976 3.941 3.945 90,314 -0.02(-0.55%)
Aug 22, 2006 3.945 3.967 3.932 3.967 163,938 +0.03(+0.78%)
Aug 21, 2006 3.906 3.949 3.906 3.936 109,063 +0.00(+0.11%)
Aug 18, 2006 3.910 3.941 3.910 3.932 99,689 +0.01(+0.22%)
Aug 17, 2006 3.936 3.949 3.919 3.923 93,744 -0.01(-0.33%)
Aug 16, 2006 3.949 3.949 3.906 3.936 137,873 +0.03(+0.67%)
Aug 15, 2006 3.906 3.923 3.888 3.910 147,476 +0.01(+0.22%)
Aug 14, 2006 3.914 3.923 3.892 3.901 97,402 -0.01(-0.34%)
Aug 11, 2006 3.919 3.941 3.914 3.914 265,228 -0.03(-0.89%)
Aug 10, 2006 3.949 3.954 3.923 3.949 88,942 +0.03(+0.67%)
Aug 09, 2006 3.932 3.962 3.923 3.923 187,489 -0.00(-0.11%)
Aug 08, 2006 3.901 3.932 3.901 3.927 208,295 +0.02(+0.56%)
Aug 07, 2006 3.884 3.910 3.879 3.906 243,964 -0.01(-0.15%)
Aug 04, 2006 3.888 3.914 3.871 3.911 213,325 +0.03(+0.71%)
Aug 03, 2006 3.849 3.884 3.836 3.884 255,167 +0.04(+1.02%)
Aug 02, 2006 3.849 3.857 3.823 3.844 246,022 +0.02(+0.46%)
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.