Skip to main content

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

6.079 -0.051 (-0.83%)
Streaming Delayed Price Updated: 12:51 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 3.765 3.765 3.717 3.756 162,465 +0.02(+0.64%)
Apr 28, 2011 3.732 3.736 3.722 3.732 131,272 -0.01(-0.26%)
Apr 27, 2011 3.693 3.741 3.688 3.741 121,634 +0.05(+1.42%)
Apr 26, 2011 3.727 3.732 3.684 3.689 173,640 -0.01(-0.39%)
Apr 25, 2011 3.722 3.741 3.698 3.703 97,417 -0.00(-0.13%)
Apr 21, 2011 3.708 3.727 3.703 3.708 157,110 +0.01(+0.26%)
Apr 20, 2011 3.717 3.727 3.689 3.698 251,132 +0.00(+0.13%)
Apr 19, 2011 3.698 3.712 3.689 3.693 126,793 -0.01(-0.26%)
Apr 18, 2011 3.693 3.707 3.669 3.703 106,877 +0.01(+0.26%)
Apr 15, 2011 3.655 3.703 3.655 3.693 134,190 +0.03(+0.91%)
Apr 14, 2011 3.650 3.705 3.650 3.660 166,149 -0.00(-0.13%)
Apr 13, 2011 3.732 3.751 3.660 3.665 314,609 -0.07(-1.81%)
Apr 12, 2011 3.770 3.775 3.708 3.732 269,748 -0.04(-1.01%)
Apr 11, 2011 3.770 3.799 3.757 3.770 108,809 +0.00(+0.00%)
Apr 08, 2011 3.803 3.803 3.765 3.770 167,183 -0.04(-1.00%)
Apr 07, 2011 3.808 3.827 3.799 3.808 131,963 +0.01(+0.38%)
Apr 06, 2011 3.822 3.822 3.789 3.794 183,185 -0.02(-0.62%)
Apr 05, 2011 3.794 3.841 3.794 3.818 129,735 +0.02(+0.50%)
Apr 04, 2011 3.799 3.813 3.789 3.799 122,126 -0.00(-0.12%)
Apr 01, 2011 3.799 3.851 3.794 3.803 185,348 -0.01(-0.37%)
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%)
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.