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 )

6.110 -0.005 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 30, 2022 5.906 5.914 5.783 5.783 425,925 -0.13(-2.24%)
Dec 29, 2022 5.783 5.920 5.778 5.915 397,148 +0.13(+2.29%)
Dec 28, 2022 5.792 5.849 5.726 5.783 209,643 -0.01(-0.16%)
Dec 27, 2022 5.707 5.792 5.688 5.792 434,297 +0.08(+1.32%)
Dec 23, 2022 5.745 5.773 5.707 5.716 297,992 -0.04(-0.66%)
Dec 22, 2022 5.773 5.773 5.707 5.754 368,302 -0.01(-0.16%)
Dec 21, 2022 5.764 5.783 5.716 5.764 291,872 +0.00(+0.00%)
Dec 20, 2022 5.764 5.792 5.716 5.764 245,906 -0.01(-0.16%)
Dec 19, 2022 5.792 5.840 5.764 5.773 238,988 -0.03(-0.49%)
Dec 16, 2022 5.821 5.830 5.783 5.802 196,423 -0.05(-0.81%)
Dec 15, 2022 5.840 5.877 5.830 5.849 376,847 -0.04(-0.64%)
Dec 14, 2022 5.887 5.906 5.854 5.887 297,469 -0.01(-0.16%)
Dec 13, 2022 5.915 5.963 5.849 5.896 290,710 +0.04(+0.70%)
Dec 12, 2022 5.846 5.893 5.846 5.856 179,035 +0.01(+0.16%)
Dec 09, 2022 5.865 5.893 5.827 5.846 220,860 -0.05(-0.80%)
Dec 08, 2022 5.931 5.940 5.876 5.893 263,467 -0.03(-0.48%)
Dec 07, 2022 5.884 5.997 5.884 5.922 362,984 +0.03(+0.48%)
Dec 06, 2022 5.837 5.912 5.837 5.893 241,076 +0.06(+0.97%)
Dec 05, 2022 5.874 5.903 5.818 5.837 176,518 -0.07(-1.12%)
Dec 02, 2022 5.884 5.931 5.837 5.903 283,530 -0.04(-0.63%)
Dec 01, 2022 5.940 5.969 5.903 5.940 177,566 +0.03(+0.48%)
Nov 30, 2022 5.837 5.922 5.837 5.912 220,019 +0.07(+1.13%)
Nov 29, 2022 5.837 5.860 5.766 5.846 810,488 -0.03(-0.48%)
Nov 28, 2022 5.903 5.959 5.837 5.874 281,201 -0.04(-0.64%)
Nov 25, 2022 5.874 5.945 5.865 5.912 111,281 +0.04(+0.64%)
Nov 23, 2022 5.856 5.884 5.837 5.874 171,961 +0.04(+0.65%)
Nov 22, 2022 5.808 5.856 5.801 5.837 176,828 +0.04(+0.65%)
Nov 21, 2022 5.771 5.818 5.761 5.799 217,095 +0.03(+0.49%)
Nov 18, 2022 5.790 5.790 5.714 5.771 248,154 +0.00(+0.00%)
Nov 17, 2022 5.724 5.827 5.714 5.771 150,295 +0.02(+0.33%)
Nov 16, 2022 5.714 5.799 5.703 5.752 232,302 +0.05(+0.83%)
Nov 15, 2022 5.742 5.761 5.658 5.705 424,365 +0.04(+0.67%)
Nov 14, 2022 5.771 5.786 5.667 5.667 98,471 -0.15(-2.55%)
Nov 11, 2022 5.712 5.853 5.712 5.815 146,207 +0.08(+1.31%)
Nov 10, 2022 5.721 5.768 5.684 5.740 205,274 +0.10(+1.83%)
Nov 09, 2022 5.608 5.721 5.580 5.637 161,888 +0.02(+0.33%)
Nov 08, 2022 5.702 5.777 5.618 5.618 152,651 -0.10(-1.81%)
Nov 07, 2022 5.731 5.777 5.702 5.721 164,055 -0.03(-0.49%)
Nov 04, 2022 5.702 5.777 5.684 5.749 162,115 +0.02(+0.33%)
Nov 03, 2022 5.674 5.749 5.646 5.731 237,200 +0.06(+0.99%)
Nov 02, 2022 5.721 5.731 5.637 5.674 110,430 -0.05(-0.82%)
Nov 01, 2022 5.693 5.749 5.600 5.721 203,052 +0.08(+1.50%)
Oct 31, 2022 5.721 5.731 5.580 5.637 174,928 -0.01(-0.17%)
Oct 28, 2022 5.655 5.721 5.599 5.646 149,557 +0.04(+0.67%)
Oct 27, 2022 5.608 5.712 5.580 5.608 119,768 +0.03(+0.51%)
Oct 26, 2022 5.702 5.759 5.543 5.580 233,730 -0.05(-0.92%)
Oct 25, 2022 5.608 5.702 5.599 5.632 107,332 +0.02(+0.42%)
Oct 24, 2022 5.580 5.637 5.514 5.608 246,620 +0.00(+0.00%)
Oct 21, 2022 5.637 5.731 5.599 5.608 308,447 -0.04(-0.67%)
Oct 20, 2022 5.590 5.674 5.561 5.646 161,442 +0.05(+0.84%)
Oct 19, 2022 5.684 5.731 5.561 5.599 181,670 -0.03(-0.50%)
Oct 18, 2022 5.684 5.721 5.618 5.627 261,303 -0.06(-0.99%)
Oct 17, 2022 5.702 5.768 5.646 5.684 123,647 +0.01(+0.17%)
Oct 14, 2022 5.806 5.824 5.599 5.674 93,283 -0.08(-1.31%)
Oct 13, 2022 5.749 5.847 5.712 5.749 81,677 -0.07(-1.28%)
Oct 12, 2022 5.815 5.875 5.759 5.824 70,172 +0.03(+0.48%)
Oct 11, 2022 5.759 5.833 5.712 5.796 200,115 +0.10(+1.81%)
Oct 10, 2022 5.768 5.768 5.628 5.693 138,644 -0.01(-0.16%)
Oct 07, 2022 5.721 5.773 5.684 5.703 113,897 -0.04(-0.65%)
Oct 06, 2022 5.665 5.787 5.665 5.740 150,335 +0.07(+1.32%)
Oct 05, 2022 5.684 5.684 5.590 5.665 289,787 -0.06(-0.98%)
Oct 04, 2022 5.693 5.787 5.646 5.721 237,958 +0.05(+0.82%)
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.