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 )

6.110 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Oct 31, 2008 2.725 2.737 2.668 2.668 0 -0.04(-1.45%)
Oct 30, 2008 2.742 2.742 2.694 2.707 248,667 +0.01(+0.49%)
Oct 29, 2008 2.799 2.810 2.681 2.694 286,849 -0.11(-3.90%)
Oct 28, 2008 2.882 2.900 2.790 2.803 238,033 -0.07(-2.39%)
Oct 27, 2008 2.825 2.891 2.812 2.872 151,196 +0.03(+1.18%)
Oct 24, 2008 2.799 2.869 2.799 2.838 0 -0.09(-3.13%)
Oct 23, 2008 2.930 2.992 2.856 2.930 214,626 +0.05(+1.67%)
Oct 22, 2008 2.777 2.913 2.777 2.882 207,669 +0.01(+0.46%)
Oct 21, 2008 2.838 2.900 2.821 2.869 137,363 +0.03(+0.92%)
Oct 20, 2008 2.699 2.852 2.699 2.843 241,924 +0.10(+3.67%)
Oct 17, 2008 2.664 2.747 2.633 2.742 0 +0.07(+2.79%)
Oct 16, 2008 2.598 2.733 2.580 2.668 259,192 +0.09(+3.39%)
Oct 15, 2008 2.664 2.720 2.471 2.580 252,028 -0.15(-5.60%)
Oct 14, 2008 2.751 3.118 2.668 2.733 607,718 +0.19(+7.39%)
Oct 13, 2008 2.104 2.598 2.099 2.545 826,410 +0.50(+24.62%)
Oct 10, 2008 2.077 2.270 1.684 2.043 0 -0.33(-13.90%)
Oct 09, 2008 2.545 2.550 2.329 2.372 498,467 -0.18(-6.97%)
Oct 08, 2008 2.515 2.668 2.510 2.550 379,018 -0.23(-8.19%)
Oct 07, 2008 2.738 2.834 2.646 2.777 461,668 +0.08(+2.78%)
Oct 06, 2008 3.075 3.079 2.624 2.702 698,131 -0.40(-12.98%)
Oct 03, 2008 3.096 3.175 3.070 3.105 0 +0.03(+1.00%)
Oct 02, 2008 3.075 3.105 2.978 3.075 164,164 +0.05(+1.59%)
Oct 01, 2008 3.000 3.096 2.992 3.027 191,927 +0.07(+2.37%)
Sep 30, 2008 2.935 2.957 2.900 2.957 218,701 +0.09(+3.21%)
Sep 29, 2008 3.022 3.044 2.865 2.865 519,877 -0.20(-6.43%)
Sep 26, 2008 3.031 3.114 2.978 3.062 0 -0.05(-1.69%)
Sep 25, 2008 3.184 3.184 3.079 3.114 338,673 +0.03(+1.14%)
Sep 24, 2008 3.140 3.145 3.040 3.079 261,787 -0.03(-0.98%)
Sep 23, 2008 3.149 3.149 2.970 3.110 281,347 -0.06(-1.93%)
Sep 22, 2008 3.337 3.346 3.153 3.171 250,601 -0.16(-4.73%)
Sep 19, 2008 3.188 3.328 3.188 3.328 0 +0.29(+9.50%)
Sep 18, 2008 3.263 3.298 2.904 3.040 459,558 -0.24(-7.33%)
Sep 17, 2008 3.363 3.363 3.236 3.280 233,862 -0.08(-2.34%)
Sep 16, 2008 3.390 3.390 3.289 3.359 383,110 -0.01(-0.26%)
Sep 15, 2008 3.390 3.398 3.368 3.368 180,279 -0.03(-0.77%)
Sep 12, 2008 3.433 3.438 3.394 3.394 0 -0.03(-0.77%)
Sep 11, 2008 3.490 3.490 3.420 3.420 175,700 -0.07(-1.88%)
Sep 10, 2008 3.525 3.529 3.477 3.486 245,496 -0.03(-0.75%)
Sep 09, 2008 3.543 3.543 3.512 3.512 226,036 -0.03(-0.99%)
Sep 08, 2008 3.547 3.556 3.538 3.547 118,305 +0.00(+0.00%)
Sep 05, 2008 3.512 3.560 3.503 3.547 0 +0.03(+0.87%)
Sep 04, 2008 3.534 3.534 3.503 3.516 211,121 -0.02(-0.62%)
Sep 03, 2008 3.538 3.543 3.529 3.538 121,973 -0.02(-0.61%)
Sep 02, 2008 3.543 3.564 3.538 3.560 181,948 +0.02(+0.62%)
Aug 29, 2008 3.525 3.538 3.502 3.538 0 +0.03(+0.75%)
Aug 28, 2008 3.486 3.512 3.486 3.512 148,463 +0.03(+0.75%)
Aug 27, 2008 3.473 3.490 3.455 3.486 158,487 -0.00(-0.13%)
Aug 26, 2008 3.460 3.490 3.460 3.490 98,692 +0.03(+0.76%)
Aug 25, 2008 3.464 3.473 3.446 3.464 90,746 +0.01(+0.38%)
Aug 22, 2008 3.477 3.477 3.433 3.451 0 -0.02(-0.50%)
Aug 21, 2008 3.477 3.481 3.460 3.468 69,432 -0.01(-0.25%)
Aug 20, 2008 3.468 3.486 3.455 3.477 119,585 +0.00(+0.13%)
Aug 19, 2008 3.490 3.494 3.455 3.473 185,060 -0.02(-0.50%)
Aug 18, 2008 3.486 3.494 3.473 3.490 80,814 +0.00(+0.00%)
Aug 15, 2008 3.486 3.494 3.473 3.490 0 +0.01(+0.38%)
Aug 14, 2008 3.464 3.486 3.460 3.477 144,819 -0.01(-0.25%)
Aug 13, 2008 3.468 3.486 3.465 3.486 135,533 +0.03(+0.89%)
Aug 12, 2008 3.468 3.481 3.455 3.455 126,214 -0.02(-0.63%)
Aug 11, 2008 3.512 3.512 3.477 3.477 79,920 -0.05(-1.34%)
Aug 08, 2008 3.438 3.529 3.438 3.524 379,352 +0.07(+2.00%)
Aug 07, 2008 3.512 3.512 3.455 3.455 150,802 -0.02(-0.63%)
Aug 06, 2008 3.503 3.503 3.473 3.477 117,768 -0.02(-0.50%)
Aug 05, 2008 3.494 3.503 3.490 3.494 110,300 +0.00(+0.13%)
Aug 04, 2008 3.499 3.503 3.490 3.490 65,323 +0.00(+0.00%)
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.