Skip to main content

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

6.120 +0.010 (+0.16%)
Streaming Delayed Price Updated: 11:21 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 3.805 3.844 3.788 3.836 226,587 +0.03(+0.80%)
Feb 27, 2006 3.818 3.826 3.792 3.805 168,282 -0.01(-0.34%)
Feb 24, 2006 3.814 3.818 3.766 3.818 180,172 +0.03(+0.81%)
Feb 23, 2006 3.814 3.814 3.788 3.788 108,606 -0.01(-0.23%)
Feb 22, 2006 3.801 3.814 3.792 3.796 139,473 -0.00(-0.11%)
Feb 21, 2006 3.788 3.831 3.761 3.801 275,517 +0.01(+0.35%)
Feb 17, 2006 3.788 3.792 3.766 3.788 155,478 +0.03(+0.93%)
Feb 16, 2006 3.770 3.801 3.753 3.753 139,244 -0.03(-0.81%)
Feb 15, 2006 3.779 3.801 3.770 3.783 94,887 +0.02(+0.46%)
Feb 14, 2006 3.796 3.801 3.761 3.766 126,440 -0.01(-0.23%)
Feb 13, 2006 3.783 3.809 3.774 3.774 173,313 -0.02(-0.58%)
Feb 10, 2006 3.823 3.827 3.796 3.796 100,146 -0.01(-0.34%)
Feb 09, 2006 3.805 3.827 3.805 3.809 61,048 -0.01(-0.23%)
Feb 08, 2006 3.818 3.827 3.809 3.818 97,402 +0.00(+0.00%)
Feb 07, 2006 3.814 3.818 3.792 3.818 126,898 -0.01(-0.23%)
Feb 06, 2006 3.823 3.827 3.814 3.827 136,043 +0.01(+0.23%)
Feb 03, 2006 3.809 3.823 3.792 3.818 108,606 +0.00(+0.00%)
Feb 02, 2006 3.818 3.823 3.805 3.818 207,838 +0.00(+0.00%)
Feb 01, 2006 3.818 3.823 3.792 3.818 255,853 +0.00(+0.00%)
Jan 31, 2006 3.814 3.818 3.792 3.818 149,076 +0.00(+0.11%)
Jan 30, 2006 3.814 3.823 3.788 3.814 110,435 +0.03(+0.69%)
Jan 27, 2006 3.796 3.814 3.779 3.788 183,830 +0.00(+0.00%)
Jan 26, 2006 3.761 3.796 3.761 3.788 160,051 +0.01(+0.23%)
Jan 25, 2006 3.844 3.849 3.761 3.779 338,623 -0.08(-2.15%)
Jan 24, 2006 3.871 3.879 3.853 3.862 168,054 -0.01(-0.23%)
Jan 23, 2006 3.853 3.871 3.849 3.871 214,469 -0.00(-0.11%)
Jan 20, 2006 3.906 3.906 3.871 3.875 167,139 +0.01(+0.34%)
Jan 19, 2006 3.871 3.888 3.862 3.862 122,325 -0.01(-0.34%)
Jan 18, 2006 3.853 3.897 3.853 3.875 148,162 -0.02(-0.45%)
Jan 17, 2006 3.840 3.892 3.836 3.892 213,554 +0.02(+0.56%)
Jan 13, 2006 3.836 3.871 3.831 3.871 291,065 +0.02(+0.45%)
Jan 12, 2006 3.884 3.884 3.836 3.853 87,113 -0.03(-0.90%)
Jan 11, 2006 3.849 3.888 3.849 3.888 167,139 +0.02(+0.45%)
Jan 10, 2006 3.858 3.879 3.853 3.871 224,300 +0.01(+0.34%)
Jan 09, 2006 3.831 3.884 3.827 3.858 316,673 +0.03(+0.92%)
Jan 06, 2006 3.823 3.840 3.796 3.823 436,026 +0.00(+0.00%)
Jan 05, 2006 3.761 3.823 3.761 3.823 325,819 +0.03(+0.92%)
Jan 04, 2006 3.744 3.788 3.744 3.788 156,850 +0.04(+1.16%)
Jan 03, 2006 3.739 3.770 3.739 3.744 203,722 +0.00(+0.13%)
Dec 30, 2005 3.757 3.757 3.722 3.739 250,595 +0.00(+0.00%)
Dec 29, 2005 3.683 3.748 3.683 3.739 463,006 +0.04(+1.06%)
Dec 28, 2005 3.687 3.709 3.678 3.700 320,103 +0.03(+0.71%)
Dec 27, 2005 3.648 3.674 3.630 3.674 336,794 +0.03(+0.96%)
Dec 23, 2005 3.617 3.648 3.613 3.639 227,959 +0.01(+0.36%)
Dec 22, 2005 3.613 3.639 3.608 3.626 273,230 +0.01(+0.36%)
Dec 21, 2005 3.630 3.635 3.604 3.613 352,342 -0.01(-0.24%)
Dec 20, 2005 3.617 3.634 3.604 3.621 310,042 +0.00(+0.12%)
Dec 19, 2005 3.613 3.634 3.599 3.617 356,457 +0.00(+0.12%)
Dec 16, 2005 3.608 3.630 3.608 3.613 329,477 +0.00(+0.00%)
Dec 15, 2005 3.630 3.630 3.586 3.613 412,475 -0.01(-0.36%)
Dec 14, 2005 3.608 3.634 3.608 3.626 189,318 +0.01(+0.36%)
Dec 13, 2005 3.643 3.643 3.604 3.613 249,680 -0.02(-0.48%)
Dec 12, 2005 3.634 3.634 3.608 3.630 286,263 -0.02(-0.48%)
Dec 09, 2005 3.634 3.652 3.617 3.648 333,364 +0.01(+0.24%)
Dec 08, 2005 3.621 3.648 3.621 3.639 176,971 -0.00(-0.12%)
Dec 07, 2005 3.643 3.674 3.626 3.643 422,307 -0.02(-0.60%)
Dec 06, 2005 3.656 3.674 3.643 3.665 352,113 -0.01(-0.24%)
Dec 05, 2005 3.704 3.704 3.665 3.674 199,378 -0.03(-0.71%)
Dec 02, 2005 3.678 3.700 3.674 3.700 111,807 +0.00(+0.00%)
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.