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 (%)
Apr 28, 2023 6.058 6.086 6.010 6.067 115,485 +0.01(+0.16%)
Apr 27, 2023 6.029 6.058 6.000 6.058 71,224 +0.03(+0.48%)
Apr 26, 2023 5.981 6.125 5.971 6.029 144,127 +0.05(+0.80%)
Apr 25, 2023 6.010 6.018 5.923 5.981 175,229 -0.06(-0.95%)
Apr 24, 2023 6.019 6.077 5.981 6.038 91,157 +0.02(+0.32%)
Apr 21, 2023 5.942 6.029 5.933 6.019 88,408 +0.08(+1.29%)
Apr 20, 2023 5.894 5.981 5.894 5.942 118,985 +0.05(+0.81%)
Apr 19, 2023 5.952 5.971 5.885 5.894 170,361 -0.07(-1.13%)
Apr 18, 2023 6.058 6.077 5.942 5.962 107,252 -0.10(-1.58%)
Apr 17, 2023 6.115 6.133 6.038 6.058 32,271 -0.05(-0.79%)
Apr 14, 2023 6.202 6.211 6.096 6.106 113,506 -0.06(-1.04%)
Apr 13, 2023 6.170 6.218 6.122 6.170 233,235 +0.01(+0.16%)
Apr 12, 2023 6.151 6.170 6.113 6.160 102,892 +0.01(+0.16%)
Apr 11, 2023 6.103 6.151 6.074 6.151 91,625 +0.07(+1.10%)
Apr 10, 2023 6.093 6.132 6.065 6.084 87,345 -0.02(-0.31%)
Apr 06, 2023 6.141 6.165 6.079 6.103 113,918 -0.03(-0.47%)
Apr 05, 2023 6.074 6.141 6.065 6.132 196,019 +0.06(+0.94%)
Apr 04, 2023 6.074 6.160 6.036 6.074 223,617 -0.02(-0.31%)
Apr 03, 2023 5.998 6.093 5.979 6.093 317,745 +0.12(+2.08%)
Mar 31, 2023 5.940 6.036 5.930 5.969 253,979 +0.07(+1.13%)
Mar 30, 2023 5.864 5.950 5.854 5.902 214,812 +0.07(+1.15%)
Mar 29, 2023 5.854 5.893 5.816 5.835 139,416 -0.02(-0.33%)
Mar 28, 2023 5.864 5.893 5.816 5.854 233,317 -0.01(-0.16%)
Mar 27, 2023 5.883 5.940 5.835 5.864 105,380 +0.00(+0.00%)
Mar 24, 2023 5.835 5.893 5.835 5.864 127,590 +0.02(+0.33%)
Mar 23, 2023 5.845 5.864 5.806 5.845 114,383 -0.01(-0.16%)
Mar 22, 2023 5.854 5.878 5.816 5.854 152,529 +0.00(+0.00%)
Mar 21, 2023 5.979 5.979 5.806 5.854 160,177 -0.11(-1.77%)
Mar 20, 2023 5.988 5.998 5.931 5.959 78,219 +0.00(+0.00%)
Mar 17, 2023 5.950 5.988 5.931 5.959 70,742 -0.02(-0.32%)
Mar 16, 2023 5.931 6.055 5.921 5.979 72,064 +0.05(+0.81%)
Mar 15, 2023 6.007 6.007 5.893 5.931 108,394 -0.09(-1.54%)
Mar 14, 2023 6.005 6.024 5.966 6.024 141,549 +0.03(+0.48%)
Mar 13, 2023 5.909 6.005 5.862 5.995 128,534 +0.10(+1.62%)
Mar 10, 2023 5.862 5.947 5.859 5.900 56,727 +0.07(+1.14%)
Mar 09, 2023 5.862 5.900 5.833 5.833 146,514 -0.05(-0.81%)
Mar 08, 2023 5.871 5.948 5.871 5.881 148,646 +0.00(+0.00%)
Mar 07, 2023 5.871 5.907 5.862 5.881 90,302 +0.00(+0.00%)
Mar 06, 2023 5.890 5.947 5.862 5.881 146,204 -0.02(-0.32%)
Mar 03, 2023 5.852 5.938 5.852 5.900 126,519 +0.05(+0.81%)
Mar 02, 2023 5.842 5.890 5.829 5.852 90,091 -0.05(-0.81%)
Mar 01, 2023 5.871 5.919 5.866 5.900 66,982 +0.00(+0.00%)
Feb 28, 2023 5.871 5.900 5.862 5.900 88,972 +0.00(+0.00%)
Feb 27, 2023 5.804 5.900 5.804 5.900 118,490 +0.10(+1.64%)
Feb 24, 2023 5.852 5.852 5.776 5.804 124,147 -0.04(-0.65%)
Feb 23, 2023 5.881 5.900 5.833 5.842 137,478 -0.03(-0.49%)
Feb 22, 2023 5.862 5.904 5.842 5.871 115,175 +0.01(+0.16%)
Feb 21, 2023 5.928 5.933 5.852 5.862 112,882 -0.10(-1.60%)
Feb 17, 2023 6.043 6.100 5.928 5.957 181,858 -0.06(-0.95%)
Feb 16, 2023 6.128 6.186 5.985 6.014 108,627 -0.11(-1.87%)
Feb 15, 2023 6.100 6.186 6.100 6.128 117,551 -0.03(-0.46%)
Feb 14, 2023 6.271 6.273 6.128 6.157 110,232 -0.10(-1.52%)
Feb 13, 2023 6.290 6.314 6.233 6.252 240,045 -0.07(-1.16%)
Feb 10, 2023 6.278 6.326 6.269 6.326 165,718 +0.06(+0.91%)
Feb 09, 2023 6.240 6.297 6.235 6.269 294,678 +0.07(+1.07%)
Feb 08, 2023 6.164 6.202 6.138 6.202 147,107 +0.05(+0.77%)
Feb 07, 2023 6.079 6.155 6.079 6.155 126,330 +0.11(+1.89%)
Feb 06, 2023 6.117 6.164 6.041 6.041 142,464 -0.08(-1.24%)
Feb 03, 2023 6.155 6.212 6.088 6.117 146,226 -0.08(-1.23%)
Feb 02, 2023 6.193 6.212 6.164 6.193 156,647 +0.03(+0.46%)
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.