Skip to main content

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

6.129 +0.014 (+0.22%)
Streaming Delayed Price Updated: 9:42 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 4.815 4.833 4.798 4.798 401,791 +0.01(+0.12%)
Apr 29, 2014 4.821 4.821 4.792 4.792 324,339 -0.04(-0.73%)
Apr 28, 2014 4.839 4.868 4.815 4.827 392,217 +0.00(+0.00%)
Apr 25, 2014 4.827 4.856 4.821 4.827 216,638 +0.01(+0.12%)
Apr 24, 2014 4.786 4.827 4.786 4.821 162,070 +0.03(+0.61%)
Apr 23, 2014 4.786 4.798 4.780 4.792 175,850 +0.02(+0.37%)
Apr 22, 2014 4.780 4.786 4.763 4.774 184,216 +0.01(+0.12%)
Apr 21, 2014 4.763 4.792 4.763 4.769 253,702 +0.01(+0.16%)
Apr 17, 2014 4.769 4.761 4.761 4.761 171,079 +0.01(+0.21%)
Apr 16, 2014 4.739 4.751 4.728 4.751 203,850 +0.03(+0.62%)
Apr 15, 2014 4.698 4.734 4.693 4.722 266,792 +0.02(+0.50%)
Apr 14, 2014 4.722 4.728 4.693 4.698 318,675 -0.04(-0.74%)
Apr 11, 2014 4.722 4.745 4.716 4.734 213,912 +0.00(+0.00%)
Apr 10, 2014 4.745 4.757 4.722 4.734 188,140 +0.00(+0.00%)
Apr 09, 2014 4.757 4.763 4.734 4.734 153,443 -0.01(-0.26%)
Apr 08, 2014 4.728 4.757 4.723 4.746 197,588 +0.02(+0.49%)
Apr 07, 2014 4.752 4.752 4.723 4.723 238,252 -0.02(-0.49%)
Apr 04, 2014 4.723 4.746 4.723 4.746 201,407 +0.02(+0.37%)
Apr 03, 2014 4.723 4.740 4.693 4.728 178,309 +0.02(+0.49%)
Apr 02, 2014 4.711 4.711 4.688 4.705 258,194 +0.00(+0.00%)
Apr 01, 2014 4.717 4.717 4.693 4.705 248,844 -0.01(-0.12%)
Mar 31, 2014 4.717 4.717 4.676 4.711 200,632 +0.02(+0.37%)
Mar 28, 2014 4.699 4.711 4.682 4.693 259,394 +0.01(+0.12%)
Mar 27, 2014 4.682 4.723 4.676 4.688 257,709 +0.01(+0.12%)
Mar 26, 2014 4.670 4.705 4.670 4.682 210,489 -0.01(-0.12%)
Mar 25, 2014 4.664 4.688 4.664 4.688 156,324 +0.00(+0.00%)
Mar 24, 2014 4.647 4.693 4.630 4.688 181,918 +0.04(+0.88%)
Mar 21, 2014 4.618 4.647 4.618 4.647 207,981 +0.05(+1.01%)
Mar 20, 2014 4.618 4.624 4.577 4.600 304,015 -0.02(-0.50%)
Mar 19, 2014 4.653 4.682 4.624 4.624 252,245 -0.03(-0.75%)
Mar 18, 2014 4.711 4.711 4.659 4.659 226,229 -0.02(-0.50%)
Mar 17, 2014 4.728 4.728 4.676 4.682 239,102 -0.03(-0.62%)
Mar 14, 2014 4.728 4.728 4.693 4.711 136,682 -0.02(-0.37%)
Mar 13, 2014 4.723 4.728 4.704 4.728 141,213 +0.02(+0.37%)
Mar 12, 2014 4.670 4.723 4.670 4.711 161,254 +0.03(+0.61%)
Mar 11, 2014 4.682 4.711 4.677 4.682 234,387 -0.02(-0.49%)
Mar 10, 2014 4.654 4.706 4.625 4.706 212,931 +0.07(+1.50%)
Mar 07, 2014 4.654 4.654 4.619 4.636 368,995 -0.02(-0.50%)
Mar 06, 2014 4.717 4.723 4.648 4.659 319,622 -0.04(-0.86%)
Mar 05, 2014 4.706 4.717 4.691 4.700 192,922 +0.01(+0.25%)
Mar 04, 2014 4.688 4.700 4.682 4.688 177,841 +0.01(+0.12%)
Mar 03, 2014 4.648 4.694 4.642 4.682 389,914 +0.05(+1.00%)
Feb 28, 2014 4.642 4.665 4.636 4.636 221,494 -0.02(-0.37%)
Feb 27, 2014 4.642 4.659 4.630 4.654 246,876 +0.01(+0.12%)
Feb 26, 2014 4.654 4.676 4.642 4.648 171,530 +0.01(+0.12%)
Feb 25, 2014 4.636 4.665 4.636 4.642 155,451 -0.01(-0.25%)
Feb 24, 2014 4.665 4.671 4.630 4.654 278,189 -0.01(-0.12%)
Feb 21, 2014 4.665 4.671 4.654 4.659 108,646 +0.02(+0.37%)
Feb 20, 2014 4.630 4.648 4.630 4.642 88,432 +0.01(+0.12%)
Feb 19, 2014 4.584 4.654 4.584 4.636 291,695 +0.13(+2.95%)
Feb 18, 2014 4.671 4.671 4.503 4.503 170,791 -0.12(-2.50%)
Feb 14, 2014 4.625 4.619 4.619 4.619 138,735 +0.00(+0.00%)
Feb 13, 2014 4.625 4.625 4.613 4.619 79,567 -0.01(-0.12%)
Feb 12, 2014 4.636 4.648 4.619 4.625 139,067 +0.01(+0.13%)
Feb 11, 2014 4.654 4.654 4.619 4.619 269,835 -0.01(-0.14%)
Feb 10, 2014 4.614 4.642 4.614 4.625 227,135 +0.01(+0.25%)
Feb 07, 2014 4.579 4.625 4.579 4.614 120,494 +0.03(+0.63%)
Feb 06, 2014 4.585 4.608 4.568 4.585 283,697 +0.00(+0.00%)
Feb 05, 2014 4.596 4.614 4.573 4.585 329,919 -0.02(-0.37%)
Feb 04, 2014 4.654 4.654 4.602 4.602 191,040 -0.02(-0.50%)
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.