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 (%)
Mar 29, 2019 6.183 6.214 6.151 6.198 214,233 +0.00(+0.00%)
Mar 28, 2019 6.222 6.238 6.183 6.198 115,026 -0.01(-0.13%)
Mar 27, 2019 6.183 6.215 6.167 6.206 252,805 +0.03(+0.51%)
Mar 26, 2019 6.167 6.175 6.151 6.175 152,387 +0.01(+0.13%)
Mar 25, 2019 6.183 6.183 6.151 6.167 57,909 +0.00(+0.00%)
Mar 22, 2019 6.183 6.198 6.151 6.167 129,074 +0.00(+0.00%)
Mar 21, 2019 6.183 6.198 6.128 6.167 116,676 +0.00(+0.00%)
Mar 20, 2019 6.159 6.190 6.143 6.167 273,910 +0.02(+0.38%)
Mar 19, 2019 6.135 6.151 6.132 6.143 218,361 +0.02(+0.26%)
Mar 18, 2019 6.183 6.183 6.120 6.128 120,346 -0.03(-0.51%)
Mar 15, 2019 6.190 6.206 6.151 6.159 100,561 -0.02(-0.38%)
Mar 14, 2019 6.269 6.285 6.167 6.183 156,396 -0.06(-1.01%)
Mar 13, 2019 6.293 6.293 6.222 6.245 81,609 -0.03(-0.44%)
Mar 12, 2019 6.289 6.289 6.226 6.273 139,213 +0.02(+0.25%)
Mar 11, 2019 6.242 6.281 6.210 6.257 203,261 +0.03(+0.50%)
Mar 08, 2019 6.195 6.234 6.191 6.226 102,280 +0.03(+0.50%)
Mar 07, 2019 6.156 6.218 6.136 6.195 120,038 +0.04(+0.64%)
Mar 06, 2019 6.148 6.156 6.130 6.156 127,638 +0.01(+0.13%)
Mar 05, 2019 6.117 6.148 6.109 6.148 79,244 +0.03(+0.51%)
Mar 04, 2019 6.077 6.144 6.077 6.117 94,588 +0.04(+0.64%)
Mar 01, 2019 6.140 6.140 6.046 6.077 243,682 -0.01(-0.13%)
Feb 28, 2019 6.085 6.085 6.070 6.085 116,747 +0.00(+0.00%)
Feb 27, 2019 6.077 6.085 6.070 6.085 139,346 +0.02(+0.39%)
Feb 26, 2019 6.077 6.085 6.062 6.062 95,421 +0.00(+0.00%)
Feb 25, 2019 6.077 6.085 6.030 6.062 161,950 -0.02(-0.39%)
Feb 22, 2019 6.077 6.085 6.062 6.085 81,696 +0.02(+0.26%)
Feb 21, 2019 6.093 6.093 6.062 6.070 90,918 -0.02(-0.39%)
Feb 20, 2019 6.038 6.093 6.038 6.093 82,303 +0.06(+1.04%)
Feb 19, 2019 6.023 6.093 6.023 6.030 143,710 +0.01(+0.13%)
Feb 15, 2019 6.077 6.077 6.015 6.023 116,855 -0.05(-0.90%)
Feb 14, 2019 6.046 6.077 6.046 6.077 134,125 +0.02(+0.39%)
Feb 13, 2019 6.085 6.085 6.030 6.054 230,672 +0.00(+0.06%)
Feb 12, 2019 6.066 6.097 6.027 6.050 205,822 +0.02(+0.26%)
Feb 11, 2019 6.027 6.073 6.019 6.034 141,718 +0.00(+0.00%)
Feb 08, 2019 6.003 6.050 5.988 6.034 206,256 +0.03(+0.52%)
Feb 07, 2019 5.941 6.003 5.936 6.003 330,883 +0.08(+1.31%)
Feb 06, 2019 5.980 5.980 5.925 5.925 127,314 -0.03(-0.52%)
Feb 05, 2019 5.980 5.980 5.941 5.957 77,228 +0.01(+0.13%)
Feb 04, 2019 5.949 5.988 5.941 5.949 311,117 -0.02(-0.26%)
Feb 01, 2019 5.949 5.996 5.933 5.964 242,345 +0.04(+0.66%)
Jan 31, 2019 5.933 5.949 5.902 5.925 190,257 +0.04(+0.66%)
Jan 30, 2019 5.941 5.957 5.887 5.887 154,030 -0.05(-0.92%)
Jan 29, 2019 5.933 5.949 5.925 5.941 145,901 +0.01(+0.13%)
Jan 28, 2019 5.925 5.941 5.879 5.933 170,476 +0.02(+0.26%)
Jan 25, 2019 5.918 5.949 5.894 5.918 178,773 +0.00(+0.00%)
Jan 24, 2019 5.848 5.918 5.848 5.918 133,875 +0.07(+1.20%)
Jan 23, 2019 5.801 5.848 5.785 5.848 187,074 +0.06(+1.08%)
Jan 22, 2019 5.770 5.816 5.770 5.785 219,774 +0.02(+0.27%)
Jan 18, 2019 5.793 5.793 5.758 5.770 224,237 -0.01(-0.13%)
Jan 17, 2019 5.778 5.793 5.770 5.778 110,858 +0.02(+0.27%)
Jan 16, 2019 5.785 5.793 5.746 5.762 167,792 -0.02(-0.27%)
Jan 15, 2019 5.824 5.824 5.762 5.778 229,430 -0.05(-0.93%)
Jan 14, 2019 5.824 5.863 5.801 5.832 285,373 +0.01(+0.20%)
Jan 11, 2019 5.882 5.890 5.720 5.820 460,509 -0.02(-0.33%)
Jan 10, 2019 5.828 5.844 5.797 5.840 167,394 +0.01(+0.20%)
Jan 09, 2019 5.813 5.828 5.779 5.828 251,605 +0.03(+0.53%)
Jan 08, 2019 5.805 5.844 5.751 5.797 287,871 +0.03(+0.54%)
Jan 07, 2019 5.727 5.766 5.712 5.766 232,988 +0.08(+1.36%)
Jan 04, 2019 5.735 5.735 5.658 5.689 183,997 -0.05(-0.81%)
Jan 03, 2019 5.681 5.735 5.665 5.735 201,720 +0.08(+1.37%)
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.