Skip to main content

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

6.110 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 6.967 6.991 6.885 6.942 231,429 -0.01(-0.12%)
Dec 30, 2019 6.967 6.967 6.926 6.951 84,540 -0.02(-0.35%)
Dec 27, 2019 6.959 6.983 6.947 6.975 119,269 +0.04(+0.59%)
Dec 26, 2019 6.975 6.983 6.926 6.934 131,832 -0.04(-0.58%)
Dec 24, 2019 6.959 6.975 6.951 6.975 45,354 +0.03(+0.47%)
Dec 23, 2019 6.926 6.959 6.926 6.942 132,737 +0.03(+0.47%)
Dec 20, 2019 6.934 6.942 6.894 6.910 112,772 -0.02(-0.24%)
Dec 19, 2019 6.934 6.967 6.894 6.926 135,111 +0.00(+0.00%)
Dec 18, 2019 6.894 6.942 6.894 6.926 154,780 +0.02(+0.35%)
Dec 17, 2019 6.934 6.942 6.877 6.902 170,929 -0.02(-0.35%)
Dec 16, 2019 6.885 6.942 6.885 6.926 146,409 +0.03(+0.47%)
Dec 13, 2019 6.877 6.926 6.877 6.894 84,702 +0.00(+0.00%)
Dec 12, 2019 6.934 6.938 6.869 6.894 177,158 -0.04(-0.53%)
Dec 11, 2019 6.922 6.955 6.914 6.930 161,926 +0.00(+0.00%)
Dec 10, 2019 6.946 6.971 6.914 6.930 190,883 -0.02(-0.23%)
Dec 09, 2019 6.987 7.003 6.946 6.946 109,925 -0.05(-0.70%)
Dec 06, 2019 6.979 7.003 6.955 6.995 123,822 +0.02(+0.23%)
Dec 05, 2019 6.971 6.995 6.963 6.979 101,192 +0.03(+0.47%)
Dec 04, 2019 6.955 7.003 6.941 6.946 91,943 +0.00(+0.00%)
Dec 03, 2019 6.930 6.955 6.918 6.946 84,183 +0.04(+0.59%)
Dec 02, 2019 6.930 6.930 6.881 6.906 136,950 -0.04(-0.58%)
Nov 29, 2019 6.873 6.946 6.849 6.946 166,902 +0.12(+1.79%)
Nov 27, 2019 6.987 6.995 6.800 6.825 513,260 -0.16(-2.33%)
Nov 26, 2019 6.979 6.995 6.955 6.987 87,792 +0.05(+0.70%)
Nov 25, 2019 6.971 7.003 6.938 6.938 108,189 -0.03(-0.47%)
Nov 22, 2019 6.963 6.971 6.938 6.971 72,988 +0.02(+0.23%)
Nov 21, 2019 6.946 6.979 6.914 6.955 116,591 +0.01(+0.12%)
Nov 20, 2019 6.922 6.955 6.873 6.946 150,733 +0.04(+0.59%)
Nov 19, 2019 6.873 6.914 6.857 6.906 152,786 +0.03(+0.47%)
Nov 18, 2019 6.857 6.881 6.833 6.873 98,914 +0.02(+0.30%)
Nov 15, 2019 6.881 6.890 6.816 6.853 218,597 -0.03(-0.41%)
Nov 14, 2019 6.890 6.898 6.841 6.881 123,843 -0.00(-0.06%)
Nov 13, 2019 6.894 6.894 6.853 6.886 157,334 +0.00(+0.00%)
Nov 12, 2019 6.934 6.950 6.877 6.886 187,785 -0.04(-0.58%)
Nov 11, 2019 6.966 6.966 6.918 6.926 142,780 -0.05(-0.70%)
Nov 08, 2019 6.942 6.991 6.861 6.975 223,949 +0.00(+0.00%)
Nov 07, 2019 6.983 6.987 6.914 6.975 179,417 -0.04(-0.58%)
Nov 06, 2019 6.958 7.039 6.958 7.015 242,431 +0.04(+0.58%)
Nov 05, 2019 6.861 6.975 6.861 6.975 164,597 +0.11(+1.65%)
Nov 04, 2019 6.902 6.926 6.845 6.861 185,179 -0.06(-0.82%)
Nov 01, 2019 6.950 6.958 6.894 6.918 136,446 -0.05(-0.70%)
Oct 31, 2019 6.942 6.999 6.918 6.966 134,845 +0.04(+0.58%)
Oct 30, 2019 6.813 6.926 6.813 6.926 154,153 +0.11(+1.66%)
Oct 29, 2019 6.788 6.821 6.780 6.813 107,756 +0.04(+0.60%)
Oct 28, 2019 6.797 6.813 6.760 6.772 120,769 -0.02(-0.36%)
Oct 25, 2019 6.821 6.845 6.797 6.797 104,312 +0.00(+0.00%)
Oct 24, 2019 6.829 6.829 6.797 6.797 75,544 -0.02(-0.24%)
Oct 23, 2019 6.845 6.886 6.805 6.813 162,159 -0.02(-0.36%)
Oct 22, 2019 6.813 6.853 6.813 6.837 63,153 +0.02(+0.36%)
Oct 21, 2019 6.861 6.861 6.797 6.813 190,426 -0.06(-0.94%)
Oct 18, 2019 6.861 6.877 6.829 6.877 175,748 +0.05(+0.71%)
Oct 17, 2019 6.845 6.858 6.797 6.829 163,719 -0.03(-0.47%)
Oct 16, 2019 6.837 6.861 6.825 6.861 102,417 +0.02(+0.35%)
Oct 15, 2019 6.853 6.877 6.805 6.837 117,137 -0.02(-0.35%)
Oct 14, 2019 6.877 6.902 6.829 6.861 149,176 -0.02(-0.24%)
Oct 11, 2019 6.877 6.886 6.846 6.877 92,570 -0.02(-0.29%)
Oct 10, 2019 6.930 6.938 6.866 6.898 113,474 -0.02(-0.23%)
Oct 09, 2019 6.946 6.954 6.898 6.914 39,430 -0.02(-0.23%)
Oct 08, 2019 6.906 6.954 6.904 6.930 115,466 +0.03(+0.47%)
Oct 07, 2019 6.898 6.898 6.833 6.898 157,971 +0.00(+0.00%)
Oct 04, 2019 6.938 6.978 6.873 6.898 118,887 -0.02(-0.35%)
Oct 03, 2019 6.994 7.010 6.906 6.922 162,612 -0.05(-0.69%)
Oct 02, 2019 6.970 7.010 6.954 6.970 123,586 +0.01(+0.12%)
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.