Skip to main content

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

6.115 +0.005 (+0.08%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 3.739 3.744 3.718 3.722 111,578 +0.01(+0.24%)
Mar 28, 2008 3.735 3.757 3.704 3.713 140,845 -0.02(-0.59%)
Mar 27, 2008 3.774 3.779 3.726 3.735 186,169 -0.01(-0.35%)
Mar 26, 2008 3.739 3.748 3.691 3.748 247,622 +0.02(+0.59%)
Mar 25, 2008 3.661 3.726 3.656 3.726 178,183 +0.07(+2.04%)
Mar 24, 2008 3.683 3.683 3.643 3.652 250,611 +0.00(+0.00%)
Mar 21, 2008 3.630 3.661 3.621 3.652 342,652 +0.00(+0.00%)
Mar 20, 2008 3.630 3.661 3.621 3.652 342,652 +0.02(+0.48%)
Mar 19, 2008 3.648 3.700 3.634 3.634 204,180 -0.03(-0.95%)
Mar 18, 2008 3.665 3.744 3.656 3.669 165,269 +0.01(+0.24%)
Mar 17, 2008 3.731 3.731 3.643 3.661 133,371 -0.05(-1.30%)
Mar 14, 2008 3.761 3.774 3.700 3.709 119,672 -0.04(-1.17%)
Mar 13, 2008 3.792 3.792 3.722 3.753 172,855 -0.01(-0.23%)
Mar 12, 2008 3.814 3.814 3.739 3.761 200,217 -0.01(-0.23%)
Mar 11, 2008 3.818 3.823 3.739 3.770 223,614 -0.05(-1.26%)
Mar 10, 2008 3.844 3.849 3.783 3.818 142,217 -0.02(-0.57%)
Mar 07, 2008 3.814 3.853 3.805 3.840 198,235 +0.05(+1.27%)
Mar 06, 2008 3.871 3.875 3.782 3.792 374,813 -0.08(-2.03%)
Mar 05, 2008 3.823 3.871 3.823 3.871 234,740 +0.09(+2.31%)
Mar 04, 2008 3.788 3.818 3.748 3.783 206,923 -0.02(-0.46%)
Mar 03, 2008 3.669 3.805 3.656 3.801 226,118 +0.11(+3.08%)
Feb 29, 2008 3.683 3.691 3.639 3.687 253,107 -0.02(-0.59%)
Feb 28, 2008 3.818 3.818 3.704 3.709 234,294 -0.07(-1.85%)
Feb 27, 2008 3.814 3.849 3.779 3.779 243,507 -0.05(-1.37%)
Feb 26, 2008 3.849 3.858 3.814 3.831 187,031 -0.03(-0.68%)
Feb 25, 2008 3.783 3.862 3.770 3.858 246,136 +0.10(+2.80%)
Feb 22, 2008 3.774 3.792 3.722 3.753 173,998 -0.02(-0.58%)
Feb 21, 2008 3.814 3.844 3.753 3.774 256,539 -0.09(-2.26%)
Feb 20, 2008 3.862 3.866 3.783 3.862 272,096 -0.01(-0.23%)
Feb 19, 2008 3.849 3.871 3.801 3.871 171,941 +0.02(+0.57%)
Feb 18, 2008 3.652 3.849 3.634 3.849 0 +0.00(+0.00%)
Feb 15, 2008 3.652 3.849 3.634 3.849 560,409 +0.15(+4.14%)
Feb 14, 2008 3.836 3.836 3.691 3.696 292,041 -0.16(-4.20%)
Feb 13, 2008 3.949 3.954 3.853 3.858 226,043 -0.09(-2.22%)
Feb 12, 2008 3.919 3.954 3.919 3.945 169,849 +0.02(+0.45%)
Feb 11, 2008 3.914 3.936 3.892 3.927 107,463 +0.01(+0.34%)
Feb 08, 2008 3.901 3.914 3.875 3.914 158,956 +0.02(+0.56%)
Feb 07, 2008 3.892 3.923 3.884 3.892 179,587 +0.00(+0.00%)
Feb 06, 2008 3.914 3.914 3.888 3.892 234,201 -0.02(-0.40%)
Feb 05, 2008 3.818 3.919 3.818 3.908 317,386 +0.02(+0.52%)
Feb 04, 2008 3.927 3.927 3.884 3.888 168,968 -0.04(-1.00%)
Feb 01, 2008 3.914 3.936 3.888 3.927 181,429 +0.03(+0.90%)
Jan 31, 2008 3.923 3.923 3.879 3.892 359,487 -0.00(-0.11%)
Jan 30, 2008 3.919 3.919 3.888 3.897 151,925 -0.00(-0.11%)
Jan 29, 2008 3.862 3.901 3.853 3.901 228,786 +0.06(+1.59%)
Jan 28, 2008 3.818 3.849 3.792 3.840 171,351 +0.03(+0.80%)
Jan 25, 2008 3.805 3.836 3.788 3.809 224,735 -0.03(-0.80%)
Jan 24, 2008 3.836 3.840 3.805 3.840 310,234 +0.03(+0.92%)
Jan 23, 2008 3.770 3.814 3.753 3.805 156,932 +0.04(+1.16%)
Jan 22, 2008 3.626 3.783 3.626 3.761 322,161 +0.05(+1.42%)
Jan 21, 2008 3.853 3.853 3.709 3.709 0 +0.00(+0.00%)
Jan 18, 2008 3.853 3.853 3.709 3.709 617,730 -0.12(-3.09%)
Jan 17, 2008 3.849 3.871 3.818 3.827 259,512 -0.03(-0.68%)
Jan 16, 2008 3.840 3.853 3.818 3.853 178,800 +0.01(+0.34%)
Jan 15, 2008 3.818 3.840 3.818 3.840 197,471 +0.03(+0.69%)
Jan 14, 2008 3.814 3.823 3.788 3.814 271,026 +0.00(+0.11%)
Jan 11, 2008 3.792 3.814 3.787 3.809 131,845 +0.03(+0.93%)
Jan 10, 2008 3.796 3.805 3.770 3.774 208,524 -0.02(-0.46%)
Jan 09, 2008 3.792 3.796 3.770 3.792 138,856 +0.01(+0.23%)
Jan 08, 2008 3.796 3.809 3.770 3.783 243,964 -0.01(-0.35%)
Jan 07, 2008 3.792 3.809 3.753 3.796 277,803 +0.03(+0.70%)
Jan 04, 2008 3.704 3.792 3.704 3.770 450,659 +0.07(+1.89%)
Jan 03, 2008 3.665 3.704 3.643 3.700 348,455 +0.06(+1.68%)
Jan 02, 2008 3.604 3.639 3.599 3.639 208,682 +0.04(+1.22%)
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.