Skip to main content

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

6.100 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 3.851 3.851 3.808 3.818 181,828 +0.01(+0.29%)
Mar 30, 2011 3.803 3.818 3.799 3.807 148,603 -0.00(-0.04%)
Mar 29, 2011 3.827 3.841 3.799 3.808 248,835 +0.00(+0.00%)
Mar 28, 2011 3.780 3.808 3.761 3.808 151,587 +0.04(+1.14%)
Mar 25, 2011 3.742 3.765 3.732 3.765 204,106 +0.01(+0.38%)
Mar 24, 2011 3.746 3.765 3.737 3.751 385,474 -0.01(-0.25%)
Mar 23, 2011 3.699 3.761 3.699 3.761 204,258 +0.07(+1.80%)
Mar 22, 2011 3.689 3.704 3.680 3.694 184,177 +0.00(+0.13%)
Mar 21, 2011 3.696 3.704 3.680 3.689 292,691 +0.03(+0.78%)
Mar 18, 2011 3.656 3.666 3.656 3.661 138,395 +0.00(+0.00%)
Mar 17, 2011 3.637 3.661 3.623 3.661 175,729 +0.02(+0.52%)
Mar 16, 2011 3.632 3.670 3.632 3.642 252,449 +0.02(+0.52%)
Mar 15, 2011 3.618 3.628 3.613 3.623 171,003 +0.01(+0.26%)
Mar 14, 2011 3.661 3.661 3.613 3.613 258,900 -0.03(-0.91%)
Mar 11, 2011 3.632 3.666 3.632 3.647 106,688 -0.00(-0.13%)
Mar 10, 2011 3.632 3.670 3.626 3.651 169,443 +0.02(+0.51%)
Mar 09, 2011 3.661 3.671 3.633 3.633 230,689 -0.03(-0.77%)
Mar 08, 2011 3.609 3.675 3.605 3.661 305,912 +0.05(+1.44%)
Mar 07, 2011 3.572 3.609 3.572 3.609 168,752 +0.04(+1.06%)
Mar 04, 2011 3.576 3.595 3.572 3.572 141,732 -0.02(-0.53%)
Mar 03, 2011 3.600 3.619 3.586 3.590 249,653 -0.01(-0.26%)
Mar 02, 2011 3.595 3.609 3.581 3.600 226,202 +0.02(+0.53%)
Mar 01, 2011 3.562 3.609 3.562 3.581 250,081 +0.02(+0.66%)
Feb 28, 2011 3.553 3.572 3.538 3.557 268,725 +0.02(+0.53%)
Feb 25, 2011 3.557 3.567 3.529 3.538 325,965 -0.02(-0.51%)
Feb 24, 2011 3.614 3.619 3.543 3.557 377,195 -0.04(-1.20%)
Feb 23, 2011 3.567 3.638 3.562 3.600 267,230 +0.05(+1.33%)
Feb 22, 2011 3.586 3.609 3.548 3.553 311,232 -0.06(-1.57%)
Feb 18, 2011 3.656 3.656 3.605 3.609 162,486 -0.04(-1.03%)
Feb 17, 2011 3.614 3.656 3.614 3.647 154,532 +0.04(+1.18%)
Feb 16, 2011 3.605 3.633 3.586 3.605 223,012 +0.02(+0.53%)
Feb 15, 2011 3.581 3.600 3.548 3.586 185,437 +0.02(+0.53%)
Feb 14, 2011 3.619 3.628 3.567 3.567 245,967 -0.06(-1.58%)
Feb 11, 2011 3.582 3.643 3.577 3.624 237,242 +0.03(+0.91%)
Feb 10, 2011 3.591 3.615 3.582 3.591 108,615 -0.02(-0.52%)
Feb 09, 2011 3.563 3.610 3.558 3.610 291,409 +0.05(+1.45%)
Feb 08, 2011 3.577 3.596 3.549 3.558 244,560 -0.03(-0.91%)
Feb 07, 2011 3.596 3.629 3.582 3.591 166,507 -0.01(-0.26%)
Feb 04, 2011 3.591 3.600 3.568 3.600 214,170 +0.01(+0.39%)
Feb 03, 2011 3.563 3.596 3.554 3.586 215,764 +0.01(+0.39%)
Feb 02, 2011 3.591 3.610 3.572 3.572 206,093 -0.01(-0.26%)
Feb 01, 2011 3.558 3.600 3.540 3.582 192,799 +0.04(+1.06%)
Jan 31, 2011 3.586 3.624 3.525 3.544 302,356 -0.01(-0.40%)
Jan 28, 2011 3.568 3.572 3.539 3.558 162,798 +0.00(+0.13%)
Jan 27, 2011 3.596 3.615 3.549 3.554 318,992 -0.05(-1.43%)
Jan 26, 2011 3.610 3.633 3.596 3.605 287,343 +0.01(+0.26%)
Jan 25, 2011 3.563 3.624 3.563 3.596 275,987 +0.01(+0.26%)
Jan 24, 2011 3.469 3.586 3.469 3.586 490,275 +0.10(+2.82%)
Jan 21, 2011 3.446 3.493 3.446 3.488 370,507 +0.04(+1.09%)
Jan 20, 2011 3.385 3.464 3.366 3.450 441,522 +0.05(+1.52%)
Jan 19, 2011 3.441 3.469 3.389 3.399 426,737 -0.05(-1.36%)
Jan 18, 2011 3.389 3.469 3.338 3.446 631,672 +0.08(+2.51%)
Jan 14, 2011 3.366 3.371 3.305 3.361 1,029,187 -0.01(-0.42%)
Jan 13, 2011 3.446 3.446 3.366 3.375 654,266 -0.07(-2.17%)
Jan 12, 2011 3.516 3.521 3.446 3.450 423,832 -0.07(-1.88%)
Jan 11, 2011 3.535 3.535 3.493 3.517 233,529 -0.01(-0.40%)
Jan 10, 2011 3.554 3.591 3.530 3.530 400,760 -0.05(-1.42%)
Jan 07, 2011 3.610 3.610 3.563 3.581 246,091 -0.00(-0.01%)
Jan 06, 2011 3.642 3.647 3.582 3.582 210,655 -0.04(-1.03%)
Jan 05, 2011 3.647 3.666 3.619 3.619 463,534 -0.01(-0.38%)
Jan 04, 2011 3.666 3.680 3.614 3.633 389,859 +0.01(+0.39%)
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.