Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 4.368 4.339 4.339 4.339 464,287 -0.03(-0.78%)
Dec 30, 2013 4.402 4.402 4.374 4.374 388,320 -0.02(-0.39%)
Dec 27, 2013 4.425 4.425 4.368 4.391 320,195 -0.05(-1.03%)
Dec 26, 2013 4.419 4.437 4.402 4.437 367,258 -0.00(-0.06%)
Dec 24, 2013 4.425 4.448 4.425 4.439 282,121 -0.00(-0.06%)
Dec 23, 2013 4.402 4.454 4.397 4.442 800,999 +0.04(+0.91%)
Dec 20, 2013 4.362 4.402 4.362 4.402 543,201 +0.05(+1.05%)
Dec 19, 2013 4.299 4.368 4.294 4.357 435,724 +0.04(+0.93%)
Dec 18, 2013 4.299 4.334 4.288 4.317 349,998 +0.03(+0.60%)
Dec 17, 2013 4.265 4.311 4.248 4.291 632,925 +0.03(+0.60%)
Dec 16, 2013 4.254 4.271 4.225 4.265 549,518 +0.02(+0.54%)
Dec 13, 2013 4.242 4.242 4.214 4.242 336,959 +0.00(+0.00%)
Dec 12, 2013 4.237 4.242 4.202 4.242 336,994 +0.02(+0.41%)
Dec 11, 2013 4.202 4.225 4.191 4.225 435,733 +0.02(+0.54%)
Dec 10, 2013 4.237 4.241 4.197 4.202 478,037 -0.01(-0.15%)
Dec 09, 2013 4.197 4.226 4.195 4.209 377,774 +0.02(+0.54%)
Dec 06, 2013 4.231 4.237 4.180 4.186 451,702 -0.03(-0.67%)
Dec 05, 2013 4.260 4.277 4.214 4.214 346,239 -0.06(-1.46%)
Dec 04, 2013 4.254 4.288 4.254 4.277 266,717 -0.01(-0.26%)
Dec 03, 2013 4.254 4.299 4.254 4.288 199,294 +0.02(+0.53%)
Dec 02, 2013 4.260 4.288 4.254 4.265 272,254 -0.01(-0.13%)
Nov 29, 2013 4.288 4.288 4.248 4.271 188,753 +0.01(+0.13%)
Nov 27, 2013 4.282 4.282 4.243 4.265 220,021 -0.01(-0.13%)
Nov 26, 2013 4.254 4.282 4.243 4.271 361,921 +0.01(+0.13%)
Nov 25, 2013 4.271 4.282 4.254 4.265 425,604 -0.01(-0.27%)
Nov 22, 2013 4.288 4.288 4.248 4.277 364,137 -0.01(-0.26%)
Nov 21, 2013 4.294 4.311 4.265 4.288 383,763 -0.01(-0.13%)
Nov 20, 2013 4.316 4.322 4.294 4.294 203,370 -0.03(-0.66%)
Nov 19, 2013 4.316 4.333 4.311 4.322 213,061 -0.01(-0.13%)
Nov 18, 2013 4.277 4.333 4.277 4.328 272,314 +0.03(+0.79%)
Nov 15, 2013 4.328 4.356 4.282 4.294 560,223 -0.05(-1.17%)
Nov 14, 2013 4.322 4.385 4.299 4.345 417,669 +0.00(+0.00%)
Nov 13, 2013 4.333 4.345 4.311 4.345 333,365 +0.03(+0.66%)
Nov 12, 2013 4.453 4.453 4.299 4.316 545,748 -0.14(-3.07%)
Nov 11, 2013 4.431 4.459 4.419 4.453 172,251 +0.02(+0.51%)
Nov 08, 2013 4.453 4.453 4.408 4.431 300,060 -0.03(-0.63%)
Nov 07, 2013 4.402 4.476 4.397 4.459 183,355 +0.03(+0.76%)
Nov 06, 2013 4.397 4.442 4.374 4.425 340,474 +0.03(+0.77%)
Nov 05, 2013 4.374 4.408 4.357 4.391 271,583 +0.02(+0.52%)
Nov 04, 2013 4.386 4.397 4.363 4.369 256,719 +0.01(+0.13%)
Nov 01, 2013 4.453 4.453 4.357 4.363 272,130 -0.07(-1.53%)
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%)
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.