Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 7.196 7.274 7.196 7.274 124,032 +0.09(+1.20%)
Feb 25, 2021 7.291 7.300 7.152 7.187 250,255 -0.10(-1.43%)
Feb 24, 2021 7.230 7.291 7.161 7.291 222,419 +0.08(+1.08%)
Feb 23, 2021 7.274 7.274 7.178 7.213 231,364 -0.03(-0.48%)
Feb 22, 2021 7.377 7.377 7.248 7.248 139,498 -0.11(-1.53%)
Feb 19, 2021 7.343 7.369 7.326 7.360 67,790 +0.02(+0.24%)
Feb 18, 2021 7.360 7.369 7.304 7.343 117,514 -0.02(-0.24%)
Feb 17, 2021 7.369 7.386 7.360 7.360 103,474 +0.01(+0.12%)
Feb 16, 2021 7.490 7.490 7.352 7.352 167,435 -0.12(-1.62%)
Feb 12, 2021 7.533 7.533 7.464 7.473 134,310 -0.07(-0.92%)
Feb 11, 2021 7.637 7.637 7.507 7.542 177,811 -0.07(-0.97%)
Feb 10, 2021 7.572 7.624 7.560 7.616 137,379 +0.05(+0.68%)
Feb 09, 2021 7.538 7.572 7.538 7.564 198,043 +0.03(+0.34%)
Feb 08, 2021 7.469 7.538 7.452 7.538 159,634 +0.07(+0.92%)
Feb 05, 2021 7.348 7.486 7.348 7.469 195,137 +0.12(+1.64%)
Feb 04, 2021 7.365 7.374 7.314 7.348 242,247 -0.02(-0.23%)
Feb 03, 2021 7.374 7.374 7.348 7.365 88,640 +0.01(+0.12%)
Feb 02, 2021 7.331 7.383 7.322 7.357 154,400 +0.02(+0.24%)
Feb 01, 2021 7.365 7.400 7.322 7.340 139,572 -0.04(-0.58%)
Jan 29, 2021 7.374 7.400 7.340 7.383 94,264 +0.00(+0.00%)
Jan 28, 2021 7.322 7.417 7.296 7.383 83,426 +0.05(+0.71%)
Jan 27, 2021 7.314 7.391 7.271 7.331 237,549 -0.03(-0.47%)
Jan 26, 2021 7.253 7.374 7.253 7.365 189,321 +0.10(+1.43%)
Jan 25, 2021 7.236 7.271 7.210 7.262 113,159 +0.01(+0.12%)
Jan 22, 2021 7.228 7.262 7.219 7.253 190,267 +0.06(+0.84%)
Jan 21, 2021 7.210 7.219 7.184 7.193 133,106 +0.00(+0.00%)
Jan 20, 2021 7.193 7.236 7.176 7.193 179,211 +0.00(+0.00%)
Jan 19, 2021 7.210 7.210 7.176 7.193 91,426 -0.01(-0.12%)
Jan 15, 2021 7.219 7.234 7.184 7.202 123,714 -0.02(-0.24%)
Jan 14, 2021 7.253 7.271 7.202 7.219 106,037 -0.02(-0.30%)
Jan 13, 2021 7.223 7.301 7.223 7.240 136,192 +0.01(+0.12%)
Jan 12, 2021 7.215 7.240 7.206 7.232 75,640 +0.02(+0.24%)
Jan 11, 2021 7.258 7.275 7.189 7.215 263,805 -0.03(-0.47%)
Jan 08, 2021 7.240 7.258 7.215 7.249 83,014 +0.01(+0.12%)
Jan 07, 2021 7.266 7.283 7.206 7.240 148,736 +0.01(+0.12%)
Jan 06, 2021 7.249 7.275 7.215 7.232 129,931 -0.03(-0.35%)
Jan 05, 2021 7.232 7.275 7.232 7.258 89,902 +0.00(+0.00%)
Jan 04, 2021 7.292 7.301 7.223 7.258 186,953 -0.03(-0.47%)
Dec 31, 2020 7.292 7.292 7.292 141,237 +0.06(+0.83%)
Dec 30, 2020 7.155 7.249 7.155 7.232 141,237 +0.06(+0.84%)
Dec 29, 2020 7.094 7.180 7.094 7.172 182,563 +0.06(+0.85%)
Dec 28, 2020 7.146 7.155 7.051 7.112 321,454 -0.03(-0.36%)
Dec 24, 2020 7.103 7.137 7.086 7.137 81,267 +0.05(+0.73%)
Dec 23, 2020 7.103 7.129 7.086 7.086 245,436 -0.04(-0.60%)
Dec 22, 2020 7.146 7.154 7.112 7.129 239,190 -0.02(-0.24%)
Dec 21, 2020 7.180 7.215 7.146 7.146 183,419 -0.05(-0.72%)
Dec 18, 2020 7.189 7.206 7.155 7.197 139,482 +0.02(+0.24%)
Dec 17, 2020 7.189 7.198 7.172 7.180 83,194 -0.01(-0.12%)
Dec 16, 2020 7.266 7.266 7.180 7.189 141,076 -0.09(-1.30%)
Dec 15, 2020 7.292 7.322 7.232 7.283 179,893 -0.01(-0.12%)
Dec 14, 2020 7.369 7.378 7.275 7.292 180,927 -0.09(-1.28%)
Dec 11, 2020 7.369 7.386 7.361 7.386 32,600 +0.02(+0.29%)
Dec 10, 2020 7.339 7.374 7.335 7.365 47,273 +0.00(+0.00%)
Dec 09, 2020 7.348 7.391 7.339 7.365 68,589 +0.00(+0.00%)
Dec 08, 2020 7.314 7.382 7.306 7.365 76,378 +0.05(+0.70%)
Dec 07, 2020 7.356 7.356 7.305 7.314 87,808 -0.04(-0.58%)
Dec 04, 2020 7.339 7.391 7.326 7.356 80,079 +0.00(+0.00%)
Dec 03, 2020 7.297 7.395 7.245 7.356 143,695 +0.06(+0.82%)
Dec 02, 2020 7.271 7.305 7.228 7.297 173,650 +0.03(+0.47%)
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.