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 )

6.510 -0.010 (-0.15%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Dec 31, 2008 2.194 2.241 2.174 2.241 605,614 +0.04(+1.99%)
Dec 30, 2008 2.166 2.202 2.154 2.198 615,516 +0.05(+2.41%)
Dec 29, 2008 2.186 2.186 2.126 2.146 695,616 -0.03(-1.28%)
Dec 26, 2008 2.158 2.174 2.150 2.174 0 +0.04(+1.86%)
Dec 24, 2008 2.110 2.158 2.110 2.134 351,959 +0.01(+0.37%)
Dec 23, 2008 2.094 2.134 2.059 2.126 574,867 +0.03(+1.52%)
Dec 22, 2008 2.086 2.130 2.066 2.094 483,996 +0.01(+0.38%)
Dec 19, 2008 1.983 2.126 1.979 2.086 618,115 +0.09(+4.37%)
Dec 18, 2008 1.915 2.023 1.915 1.999 957,239 +0.08(+3.93%)
Dec 17, 2008 1.880 1.967 1.868 1.923 1,139,072 +0.02(+0.83%)
Dec 16, 2008 1.908 1.923 1.868 1.908 369,820 -0.01(-0.41%)
Dec 15, 2008 1.892 1.927 1.860 1.915 504,973 +0.01(+0.42%)
Dec 12, 2008 1.896 1.927 1.880 1.908 0 -0.02(-1.03%)
Dec 11, 2008 1.947 1.955 1.911 1.927 493,775 -0.05(-2.41%)
Dec 10, 2008 2.015 2.023 1.975 1.975 316,959 -0.04(-1.93%)
Dec 09, 2008 2.046 2.057 1.994 2.014 401,240 -0.05(-2.48%)
Dec 08, 2008 2.065 2.109 2.057 2.065 425,041 +0.01(+0.38%)
Dec 05, 2008 2.113 2.148 2.022 2.057 0 -0.07(-3.51%)
Dec 04, 2008 2.168 2.199 2.128 2.132 463,351 -0.07(-3.22%)
Dec 03, 2008 2.199 2.262 2.168 2.203 368,023 -0.05(-2.10%)
Dec 02, 2008 2.258 2.298 2.211 2.251 372,422 +0.06(+2.51%)
Dec 01, 2008 2.262 2.282 2.195 2.195 223,306 -0.03(-1.42%)
Nov 28, 2008 2.278 2.278 2.140 2.227 269,582 -0.02(-0.70%)
Nov 26, 2008 2.231 2.243 2.207 2.243 209,552 +0.03(+1.43%)
Nov 25, 2008 2.219 2.286 2.199 2.211 375,272 -0.04(-1.75%)
Nov 24, 2008 2.219 2.298 2.219 2.251 297,336 +0.03(+1.42%)
Nov 21, 2008 2.306 2.314 2.211 2.219 377,103 -0.11(-4.58%)
Nov 20, 2008 2.365 2.373 2.254 2.325 331,794 -0.05(-1.99%)
Nov 19, 2008 2.428 2.428 2.373 2.373 312,352 -0.06(-2.37%)
Nov 18, 2008 2.495 2.495 2.396 2.430 347,162 -0.01(-0.22%)
Nov 17, 2008 2.475 2.475 2.408 2.436 125,129 -0.04(-1.59%)
Nov 14, 2008 2.452 2.491 2.412 2.475 0 -0.01(-0.60%)
Nov 13, 2008 2.474 2.510 2.431 2.490 274,797 +0.04(+1.76%)
Nov 12, 2008 2.467 2.482 2.435 2.447 244,449 -0.04(-1.57%)
Nov 11, 2008 2.490 2.518 2.474 2.486 169,109 -0.00(-0.16%)
Nov 10, 2008 2.565 2.580 2.470 2.490 388,509 -0.10(-3.72%)
Nov 07, 2008 2.565 2.604 2.545 2.586 0 -0.01(-0.21%)
Nov 06, 2008 2.565 2.604 2.557 2.592 198,811 +0.03(+1.22%)
Nov 05, 2008 2.451 2.561 2.443 2.561 351,273 +0.14(+5.65%)
Nov 04, 2008 2.396 2.482 2.396 2.424 255,077 +0.04(+1.48%)
Nov 03, 2008 2.435 2.435 2.369 2.388 359,776 +0.00(+0.00%)
Oct 31, 2008 2.439 2.450 2.388 2.388 0 -0.04(-1.45%)
Oct 30, 2008 2.455 2.455 2.412 2.424 277,772 +0.01(+0.49%)
Oct 29, 2008 2.506 2.516 2.400 2.412 320,423 -0.10(-3.90%)
Oct 28, 2008 2.580 2.596 2.498 2.510 265,893 -0.06(-2.39%)
Oct 27, 2008 2.529 2.588 2.518 2.571 168,892 +0.03(+1.18%)
Oct 24, 2008 2.506 2.568 2.506 2.541 0 -0.08(-3.13%)
Oct 23, 2008 2.623 2.678 2.557 2.623 239,747 +0.04(+1.67%)
Oct 22, 2008 2.486 2.608 2.486 2.580 231,975 +0.01(+0.46%)
Oct 21, 2008 2.541 2.596 2.525 2.568 153,440 +0.02(+0.92%)
Oct 20, 2008 2.416 2.553 2.416 2.545 270,240 +0.09(+3.67%)
Oct 17, 2008 2.384 2.459 2.357 2.455 0 +0.07(+2.79%)
Oct 16, 2008 2.326 2.447 2.310 2.388 289,529 +0.08(+3.39%)
Oct 15, 2008 2.384 2.435 2.212 2.310 281,527 -0.14(-5.60%)
Oct 14, 2008 2.463 2.792 2.388 2.447 678,848 +0.17(+7.39%)
Oct 13, 2008 1.883 2.326 1.879 2.279 923,137 +0.45(+24.62%)
Oct 10, 2008 1.860 2.032 1.507 1.828 0 -0.30(-13.90%)
Oct 09, 2008 2.279 2.283 2.085 2.124 556,809 -0.14(-6.29%)
Oct 08, 2008 2.235 2.371 2.231 2.266 426,452 -0.20(-8.19%)
Oct 07, 2008 2.433 2.519 2.352 2.468 519,446 +0.07(+2.78%)
Oct 06, 2008 2.733 2.737 2.332 2.402 785,502 -0.36(-12.98%)
Oct 03, 2008 2.752 2.822 2.729 2.760 0 +0.03(+1.00%)
Oct 02, 2008 2.733 2.760 2.647 2.733 184,710 +0.04(+1.59%)
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.