Skip to main content

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

6.110 -0.005 (-0.08%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 4.504 4.504 4.408 4.431 233,258 -0.03(-0.76%)
Oct 30, 2013 4.498 4.509 4.442 4.464 192,290 -0.03(-0.75%)
Oct 29, 2013 4.487 4.515 4.487 4.498 158,609 +0.02(+0.50%)
Oct 28, 2013 4.510 4.532 4.476 4.476 223,891 -0.03(-0.75%)
Oct 25, 2013 4.487 4.532 4.487 4.510 125,456 +0.02(+0.51%)
Oct 24, 2013 4.470 4.526 4.464 4.487 268,069 -0.00(-0.02%)
Oct 23, 2013 4.397 4.504 4.397 4.488 206,392 +0.08(+1.90%)
Oct 22, 2013 4.425 4.425 4.397 4.404 156,228 -0.01(-0.20%)
Oct 21, 2013 4.402 4.425 4.369 4.413 307,027 +0.01(+0.25%)
Oct 18, 2013 4.453 4.487 4.386 4.402 310,564 -0.02(-0.51%)
Oct 17, 2013 4.352 4.431 4.352 4.425 164,543 +0.06(+1.42%)
Oct 16, 2013 4.307 4.374 4.284 4.363 338,372 +0.05(+1.04%)
Oct 15, 2013 4.324 4.335 4.318 4.318 108,042 -0.02(-0.40%)
Oct 14, 2013 4.341 4.352 4.319 4.335 199,441 -0.01(-0.13%)
Oct 11, 2013 4.324 4.352 4.313 4.341 123,704 -0.01(-0.13%)
Oct 10, 2013 4.358 4.363 4.324 4.347 117,916 -0.01(-0.26%)
Oct 09, 2013 4.313 4.391 4.313 4.358 172,447 +0.03(+0.65%)
Oct 08, 2013 4.324 4.347 4.318 4.330 152,044 -0.01(-0.26%)
Oct 07, 2013 4.431 4.442 4.341 4.341 261,291 -0.10(-2.27%)
Oct 04, 2013 4.447 4.464 4.425 4.442 214,727 +0.02(+0.38%)
Oct 03, 2013 4.487 4.487 4.425 4.425 145,394 -0.05(-1.10%)
Oct 02, 2013 4.487 4.515 4.442 4.474 154,096 -0.01(-0.28%)
Oct 01, 2013 4.509 4.520 4.487 4.487 134,620 -0.01(-0.12%)
Sep 30, 2013 4.475 4.515 4.464 4.492 201,076 +0.01(+0.25%)
Sep 27, 2013 4.470 4.498 4.447 4.481 148,313 -0.01(-0.12%)
Sep 26, 2013 4.464 4.492 4.459 4.487 157,766 +0.02(+0.38%)
Sep 25, 2013 4.453 4.503 4.453 4.470 279,359 +0.01(+0.13%)
Sep 24, 2013 4.414 4.470 4.413 4.464 245,636 +0.05(+1.14%)
Sep 23, 2013 4.397 4.442 4.386 4.414 307,920 +0.00(+0.00%)
Sep 20, 2013 4.375 4.414 4.347 4.414 168,999 +0.04(+0.90%)
Sep 19, 2013 4.397 4.419 4.363 4.375 310,082 -0.01(-0.26%)
Sep 18, 2013 4.285 4.419 4.257 4.386 426,826 +0.12(+2.76%)
Sep 17, 2013 4.179 4.279 4.173 4.268 425,649 +0.09(+2.14%)
Sep 16, 2013 4.195 4.218 4.156 4.179 556,818 +0.02(+0.54%)
Sep 13, 2013 4.151 4.201 4.151 4.156 373,686 -0.01(-0.29%)
Sep 12, 2013 4.151 4.195 4.151 4.168 327,726 +0.00(+0.02%)
Sep 11, 2013 4.218 4.218 4.145 4.167 320,774 -0.03(-0.68%)
Sep 10, 2013 4.179 4.201 4.174 4.196 239,496 -0.01(-0.13%)
Sep 09, 2013 4.185 4.201 4.174 4.201 315,363 +0.03(+0.80%)
Sep 06, 2013 4.124 4.174 4.118 4.168 256,100 +0.05(+1.22%)
Sep 05, 2013 4.151 4.168 4.118 4.118 197,144 -0.05(-1.20%)
Sep 04, 2013 4.151 4.185 4.140 4.168 359,869 +0.00(+0.00%)
Sep 03, 2013 4.213 4.218 4.146 4.168 290,886 -0.03(-0.79%)
Aug 30, 2013 4.252 4.252 4.179 4.201 222,397 -0.03(-0.66%)
Aug 29, 2013 4.229 4.229 4.179 4.229 229,758 -0.01(-0.13%)
Aug 28, 2013 4.229 4.246 4.229 4.235 172,412 -0.01(-0.13%)
Aug 27, 2013 4.218 4.246 4.207 4.240 287,504 +0.00(+0.00%)
Aug 26, 2013 4.268 4.274 4.240 4.240 229,418 -0.04(-0.91%)
Aug 23, 2013 4.268 4.296 4.263 4.279 264,679 -0.01(-0.13%)
Aug 22, 2013 4.213 4.296 4.213 4.285 290,114 +0.06(+1.32%)
Aug 21, 2013 4.246 4.246 4.207 4.229 236,939 -0.01(-0.26%)
Aug 20, 2013 4.129 4.252 4.129 4.240 348,347 +0.12(+2.83%)
Aug 19, 2013 4.146 4.146 4.101 4.124 436,500 -0.03(-0.80%)
Aug 16, 2013 4.190 4.196 4.146 4.157 401,430 -0.06(-1.32%)
Aug 15, 2013 4.229 4.240 4.196 4.213 404,932 -0.06(-1.30%)
Aug 14, 2013 4.240 4.279 4.235 4.268 205,885 +0.00(+0.00%)
Aug 13, 2013 4.296 4.318 4.263 4.268 348,665 -0.06(-1.29%)
Aug 12, 2013 4.329 4.335 4.296 4.324 379,300 -0.01(-0.27%)
Aug 09, 2013 4.341 4.341 4.297 4.336 221,711 +0.01(+0.26%)
Aug 08, 2013 4.341 4.385 4.318 4.325 218,033 -0.02(-0.38%)
Aug 07, 2013 4.313 4.352 4.297 4.341 250,251 -0.01(-0.25%)
Aug 06, 2013 4.363 4.376 4.313 4.352 222,868 -0.04(-1.01%)
Aug 05, 2013 4.369 4.413 4.369 4.396 229,774 +0.00(+0.00%)
Aug 02, 2013 4.358 4.413 4.358 4.396 216,339 +0.01(+0.25%)
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.