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 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 5.730 5.730 5.730 0 +0.04(+0.78%)
Mar 28, 2018 5.663 5.693 5.648 5.686 127,387 +0.03(+0.53%)
Mar 27, 2018 5.656 5.678 5.641 5.656 235,711 -0.01(-0.13%)
Mar 26, 2018 5.641 5.663 5.596 5.663 189,578 +0.01(+0.26%)
Mar 23, 2018 5.663 5.663 5.634 5.648 195,043 -0.01(-0.26%)
Mar 22, 2018 5.678 5.686 5.641 5.663 193,727 -0.01(-0.13%)
Mar 21, 2018 5.693 5.693 5.648 5.671 133,998 -0.02(-0.39%)
Mar 20, 2018 5.671 5.700 5.648 5.693 197,055 +0.01(+0.13%)
Mar 19, 2018 5.678 5.686 5.656 5.686 443,629 -0.02(-0.39%)
Mar 16, 2018 5.686 5.715 5.678 5.708 149,204 +0.00(+0.00%)
Mar 15, 2018 5.730 5.730 5.693 5.708 142,687 -0.02(-0.39%)
Mar 14, 2018 5.700 5.738 5.700 5.730 198,185 +0.02(+0.39%)
Mar 13, 2018 5.745 5.745 5.700 5.708 148,590 -0.03(-0.45%)
Mar 12, 2018 5.726 5.749 5.726 5.734 113,119 +0.00(+0.00%)
Mar 09, 2018 5.734 5.749 5.719 5.734 170,192 +0.00(+0.00%)
Mar 08, 2018 5.726 5.749 5.726 5.734 117,739 -0.01(-0.13%)
Mar 07, 2018 5.745 5.741 116,237 +0.01(+0.13%)
Mar 06, 2018 5.734 5.763 5.723 5.734 190,885 -0.01(-0.13%)
Mar 05, 2018 5.726 5.763 5.726 5.741 134,161 +0.00(+0.00%)
Mar 02, 2018 5.704 5.741 5.675 5.741 199,488 +0.03(+0.52%)
Mar 01, 2018 5.726 5.726 5.697 5.712 180,785 -0.01(-0.13%)
Feb 28, 2018 5.719 5.734 5.704 5.719 169,243 -0.01(-0.13%)
Feb 27, 2018 5.763 5.771 5.719 5.726 153,470 -0.04(-0.77%)
Feb 26, 2018 5.771 5.771 5.749 5.771 268,517 +0.01(+0.13%)
Feb 23, 2018 5.719 5.763 5.698 5.763 184,880 +0.06(+1.04%)
Feb 22, 2018 5.726 5.749 5.682 5.704 261,213 -0.03(-0.52%)
Feb 21, 2018 5.771 5.771 5.723 5.734 264,019 -0.02(-0.39%)
Feb 20, 2018 5.793 5.800 5.749 5.756 501,732 -0.04(-0.64%)
Feb 16, 2018 5.793 5.793 5.793 0 -0.01(-0.13%)
Feb 15, 2018 5.793 5.808 5.778 5.800 194,102 -0.01(-0.13%)
Feb 14, 2018 5.815 5.837 5.786 5.808 137,567 -0.01(-0.13%)
Feb 13, 2018 5.800 5.830 5.771 5.815 254,303 +0.00(+0.00%)
Feb 12, 2018 5.823 5.823 5.734 5.815 556,254 +0.01(+0.26%)
Feb 09, 2018 5.793 5.800 5.778 5.800 143,400 -0.02(-0.38%)
Feb 08, 2018 5.882 5.793 5.823 430,137 -0.03(-0.57%)
Feb 07, 2018 5.841 5.841 5.812 5.856 523,066 +0.02(+0.38%)
Feb 06, 2018 5.723 5.834 5.715 5.834 270,819 +0.10(+1.67%)
Feb 05, 2018 5.812 5.819 5.760 5.738 524,979 -0.07(-1.14%)
Feb 02, 2018 5.885 5.900 5.804 5.804 564,885 -0.09(-1.50%)
Feb 01, 2018 5.944 5.944 5.885 5.893 213,314 -0.03(-0.50%)
Jan 31, 2018 5.922 5.939 5.885 5.922 328,435 +0.01(+0.25%)
Jan 30, 2018 5.893 5.944 5.856 5.908 378,344 -0.03(-0.50%)
Jan 29, 2018 6.040 6.049 5.819 5.937 1,141,838 -0.13(-2.18%)
Jan 26, 2018 6.349 6.364 6.055 6.070 1,096,187 -0.29(-4.52%)
Jan 25, 2018 6.372 6.384 6.357 6.357 143,744 -0.01(-0.23%)
Jan 24, 2018 6.416 6.416 6.372 6.372 184,307 -0.04(-0.69%)
Jan 23, 2018 6.401 6.426 6.394 6.416 120,619 +0.01(+0.11%)
Jan 22, 2018 6.386 6.408 6.379 6.408 193,027 +0.01(+0.12%)
Jan 19, 2018 6.364 6.401 6.349 6.401 111,250 +0.04(+0.70%)
Jan 18, 2018 6.335 6.361 6.335 6.357 151,636 +0.00(+0.00%)
Jan 17, 2018 6.423 6.423 6.349 6.357 235,971 -0.06(-0.92%)
Jan 16, 2018 6.431 6.445 6.416 6.416 95,460 -0.02(-0.34%)
Jan 12, 2018 6.438 6.438 6.438 0 +0.00(+0.00%)
Jan 11, 2018 6.438 6.438 6.416 6.438 122,089 +0.02(+0.38%)
Jan 10, 2018 6.399 6.421 6.392 6.414 186,250 +0.00(+0.00%)
Jan 09, 2018 6.421 6.436 6.399 6.414 165,914 -0.01(-0.11%)
Jan 08, 2018 6.377 6.421 6.377 6.421 162,364 +0.04(+0.57%)
Jan 05, 2018 6.392 6.406 6.370 6.384 150,225 +0.01(+0.23%)
Jan 04, 2018 6.392 6.414 6.370 6.370 202,239 -0.03(-0.46%)
Jan 03, 2018 6.377 6.406 6.362 6.399 176,835 +0.04(+0.69%)
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.