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 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 6.809 6.891 6.800 6.891 114,949 +0.07(+1.06%)
Feb 25, 2022 6.773 6.845 6.774 6.818 185,034 +0.03(+0.40%)
Feb 24, 2022 6.709 6.832 6.709 6.791 216,867 +0.05(+0.67%)
Feb 23, 2022 6.764 6.791 6.727 6.746 197,670 -0.02(-0.27%)
Feb 22, 2022 6.845 6.849 6.764 6.764 156,272 -0.10(-1.45%)
Feb 18, 2022 6.863 0 +0.00(+0.00%)
Feb 17, 2022 6.809 6.891 6.791 6.863 184,595 +0.05(+0.80%)
Feb 16, 2022 6.773 6.818 6.746 6.809 246,887 +0.04(+0.54%)
Feb 15, 2022 6.755 6.785 6.737 6.773 190,921 +0.00(+0.00%)
Feb 14, 2022 6.800 6.800 6.746 6.773 130,736 -0.03(-0.40%)
Feb 11, 2022 6.900 6.945 6.800 6.800 283,480 -0.14(-1.96%)
Feb 10, 2022 6.981 7.020 6.936 6.936 143,847 -0.06(-0.90%)
Feb 09, 2022 7.053 7.062 6.999 6.999 149,629 -0.05(-0.77%)
Feb 08, 2022 7.026 7.071 6.999 7.053 175,460 +0.01(+0.13%)
Feb 07, 2022 6.972 7.071 6.972 7.044 137,914 +0.05(+0.65%)
Feb 04, 2022 7.008 7.090 6.972 6.999 183,945 -0.02(-0.26%)
Feb 03, 2022 7.053 7.017 243,558 -0.07(-1.02%)
Feb 02, 2022 7.071 7.135 7.053 7.090 282,833 +0.02(+0.26%)
Feb 01, 2022 7.044 7.108 7.044 7.071 233,950 +0.02(+0.26%)
Jan 31, 2022 6.999 7.062 6.972 7.053 341,385 +0.05(+0.64%)
Jan 28, 2022 7.062 7.099 6.999 7.008 231,226 -0.09(-1.27%)
Jan 27, 2022 7.026 7.189 7.008 7.099 392,347 +0.09(+1.29%)
Jan 26, 2022 7.090 7.113 7.008 7.008 243,952 -0.04(-0.51%)
Jan 25, 2022 6.990 7.113 6.981 7.044 257,601 -0.01(-0.13%)
Jan 24, 2022 6.945 7.062 6.918 7.053 411,071 +0.05(+0.77%)
Jan 21, 2022 7.044 7.126 6.999 6.999 294,521 -0.05(-0.64%)
Jan 20, 2022 7.171 7.234 7.044 7.044 223,200 -0.11(-1.52%)
Jan 19, 2022 7.225 7.306 7.153 7.153 307,901 -0.07(-1.00%)
Jan 18, 2022 7.288 7.333 7.207 7.225 311,651 -0.15(-2.08%)
Jan 14, 2022 7.379 0 -0.04(-0.49%)
Jan 13, 2022 7.478 7.478 7.415 7.415 229,032 -0.07(-0.97%)
Jan 12, 2022 7.505 7.559 7.442 7.487 142,590 +0.00(+0.00%)
Jan 11, 2022 7.514 7.532 7.460 7.487 188,589 -0.03(-0.36%)
Jan 10, 2022 7.505 7.532 7.496 7.514 139,098 +0.00(+0.00%)
Jan 07, 2022 7.532 7.541 7.460 7.514 141,118 +0.02(+0.24%)
Jan 06, 2022 7.532 7.559 7.478 7.496 161,363 -0.02(-0.24%)
Jan 05, 2022 7.586 7.586 7.505 7.514 144,687 -0.05(-0.60%)
Jan 04, 2022 7.595 7.613 7.541 7.559 131,479 -0.03(-0.36%)
Jan 03, 2022 7.631 7.631 7.532 7.586 156,623 -0.04(-0.47%)
Dec 31, 2021 7.649 7.649 7.559 7.622 223,958 +0.03(+0.36%)
Dec 30, 2021 7.559 7.595 7.550 7.595 147,067 +0.05(+0.72%)
Dec 29, 2021 7.631 7.667 7.514 7.541 351,580 -0.06(-0.83%)
Dec 28, 2021 7.631 7.649 7.590 7.604 116,052 +0.00(+0.00%)
Dec 27, 2021 7.631 7.676 7.604 7.604 180,569 -0.03(-0.35%)
Dec 23, 2021 7.649 7.649 7.614 7.631 79,749 +0.04(+0.59%)
Dec 22, 2021 7.604 7.604 7.559 7.586 131,465 +0.01(+0.12%)
Dec 21, 2021 7.577 7.604 7.513 7.577 161,372 +0.03(+0.36%)
Dec 20, 2021 7.640 7.640 7.532 7.550 111,430 -0.09(-1.18%)
Dec 17, 2021 7.631 7.649 7.604 7.640 79,281 +0.01(+0.12%)
Dec 16, 2021 7.604 7.640 7.581 7.631 148,622 +0.05(+0.71%)
Dec 15, 2021 7.577 7.577 7.514 7.577 208,331 +0.03(+0.36%)
Dec 14, 2021 7.505 7.568 7.505 7.550 179,162 +0.03(+0.36%)
Dec 13, 2021 7.550 7.550 7.491 7.523 265,815 -0.03(-0.36%)
Dec 10, 2021 7.577 7.577 7.532 7.550 211,748 +0.02(+0.24%)
Dec 09, 2021 7.568 7.613 7.523 7.532 232,560 -0.02(-0.24%)
Dec 08, 2021 7.487 7.559 7.487 7.550 307,399 +0.05(+0.72%)
Dec 07, 2021 7.496 7.532 7.478 7.496 122,088 +0.04(+0.48%)
Dec 06, 2021 7.442 7.478 7.442 7.460 131,296 +0.01(+0.12%)
Dec 03, 2021 7.469 7.478 7.415 7.451 124,152 -0.01(-0.12%)
Dec 02, 2021 7.505 7.532 7.424 7.460 236,791 -0.02(-0.24%)
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.