Skip to main content

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

6.110 +0.000 (+0.00%)
Streaming Delayed Price Updated: 3:50 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 6.985 6.985 6.925 6.925 80,064 -0.02(-0.25%)
Oct 29, 2020 6.900 6.968 6.881 6.942 79,198 +0.04(+0.62%)
Oct 28, 2020 6.832 6.908 6.810 6.900 198,574 +0.07(+1.00%)
Oct 27, 2020 6.832 6.883 6.789 6.832 347,158 -0.03(-0.37%)
Oct 26, 2020 6.917 6.942 6.857 6.857 141,305 -0.07(-0.98%)
Oct 23, 2020 6.942 6.959 6.908 6.925 98,026 -0.03(-0.37%)
Oct 22, 2020 7.010 7.010 6.951 6.951 63,879 -0.04(-0.61%)
Oct 21, 2020 7.027 7.027 6.942 6.993 143,882 -0.03(-0.48%)
Oct 20, 2020 6.942 7.027 6.938 7.027 111,180 +0.10(+1.48%)
Oct 19, 2020 6.951 6.968 6.925 6.925 116,503 -0.03(-0.37%)
Oct 16, 2020 6.985 7.002 6.917 6.951 71,025 -0.03(-0.37%)
Oct 15, 2020 7.019 7.027 6.942 6.976 45,743 -0.03(-0.49%)
Oct 14, 2020 7.036 7.036 6.993 7.010 54,094 -0.00(-0.06%)
Oct 13, 2020 7.023 7.023 6.998 7.015 81,687 +0.01(+0.12%)
Oct 12, 2020 7.023 7.038 6.989 7.006 54,550 +0.00(+0.00%)
Oct 09, 2020 7.040 7.040 6.989 7.006 87,478 -0.03(-0.36%)
Oct 08, 2020 7.074 7.083 6.998 7.032 96,298 -0.03(-0.48%)
Oct 07, 2020 7.066 7.083 7.006 7.066 96,718 +0.03(+0.36%)
Oct 06, 2020 7.040 7.066 7.023 7.040 66,388 +0.00(+0.00%)
Oct 05, 2020 7.066 7.083 7.006 7.040 94,698 -0.02(-0.24%)
Oct 02, 2020 7.023 7.083 7.023 7.057 86,299 +0.01(+0.12%)
Oct 01, 2020 7.032 7.066 7.015 7.049 85,058 +0.03(+0.36%)
Sep 30, 2020 7.015 7.040 7.000 7.023 141,564 +0.03(+0.49%)
Sep 29, 2020 7.006 7.015 6.981 6.989 109,490 -0.02(-0.24%)
Sep 28, 2020 7.015 7.032 6.998 7.006 95,686 +0.01(+0.12%)
Sep 25, 2020 6.947 6.998 6.930 6.998 74,981 +0.04(+0.61%)
Sep 24, 2020 6.938 6.955 6.913 6.955 107,422 +0.01(+0.12%)
Sep 23, 2020 6.964 6.989 6.947 6.947 37,593 -0.02(-0.24%)
Sep 22, 2020 6.955 6.981 6.955 6.964 60,091 +0.00(+0.00%)
Sep 21, 2020 6.981 6.989 6.955 6.964 91,547 -0.02(-0.24%)
Sep 18, 2020 6.964 6.998 6.964 6.981 74,038 +0.02(+0.24%)
Sep 17, 2020 6.989 7.006 6.964 6.964 79,571 +0.00(+0.00%)
Sep 16, 2020 7.006 7.015 6.964 6.964 68,143 -0.03(-0.36%)
Sep 15, 2020 7.006 7.023 6.964 6.989 114,111 -0.03(-0.36%)
Sep 14, 2020 7.057 7.083 7.015 7.015 80,721 -0.05(-0.66%)
Sep 11, 2020 7.078 7.078 7.036 7.061 122,890 +0.00(+0.00%)
Sep 10, 2020 7.002 7.078 7.002 7.061 83,616 +0.06(+0.84%)
Sep 09, 2020 6.901 7.002 6.901 7.002 91,961 +0.10(+1.47%)
Sep 08, 2020 6.985 6.991 6.892 6.901 125,323 -0.09(-1.33%)
Sep 04, 2020 7.028 7.036 6.960 6.994 163,735 -0.03(-0.36%)
Sep 03, 2020 7.044 7.087 7.011 7.019 92,513 -0.03(-0.36%)
Sep 02, 2020 7.053 7.070 7.019 7.044 122,620 +0.01(+0.12%)
Sep 01, 2020 7.028 7.044 7.002 7.036 101,740 +0.03(+0.48%)
Aug 31, 2020 6.977 7.036 6.977 7.002 226,499 +0.06(+0.85%)
Aug 28, 2020 6.799 6.960 6.774 6.943 239,150 +0.15(+2.24%)
Aug 27, 2020 6.859 6.876 6.757 6.791 168,977 -0.03(-0.50%)
Aug 26, 2020 6.935 6.935 6.808 6.825 172,584 -0.09(-1.34%)
Aug 25, 2020 6.960 6.960 6.892 6.918 128,970 -0.04(-0.61%)
Aug 24, 2020 6.994 7.019 6.943 6.960 158,843 -0.02(-0.24%)
Aug 21, 2020 7.002 7.053 6.968 6.977 90,924 -0.03(-0.48%)
Aug 20, 2020 7.011 7.019 6.977 7.011 81,944 +0.02(+0.24%)
Aug 19, 2020 7.053 7.053 6.968 6.994 184,319 -0.03(-0.48%)
Aug 18, 2020 7.053 7.095 7.019 7.028 109,227 -0.01(-0.12%)
Aug 17, 2020 7.053 7.061 7.036 7.036 102,016 -0.03(-0.48%)
Aug 14, 2020 7.104 7.129 7.053 7.070 94,831 -0.02(-0.24%)
Aug 13, 2020 7.154 7.154 7.078 7.087 192,963 -0.05(-0.65%)
Aug 12, 2020 7.259 7.293 7.116 7.133 302,067 -0.11(-1.51%)
Aug 11, 2020 7.310 7.318 7.234 7.242 155,538 -0.05(-0.69%)
Aug 10, 2020 7.293 7.318 7.293 7.293 157,280 +0.00(+0.00%)
Aug 07, 2020 7.285 7.301 7.259 7.293 129,700 +0.02(+0.23%)
Aug 06, 2020 7.285 7.293 7.242 7.276 105,281 +0.03(+0.35%)
Aug 05, 2020 7.276 7.301 7.242 7.251 119,759 -0.02(-0.23%)
Aug 04, 2020 7.276 7.369 7.209 7.268 581,953 +0.15(+2.13%)
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.