Skip to main content

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

6.100 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 4.304 4.312 4.273 4.286 266,371 +0.01(+0.20%)
May 28, 2002 4.295 4.299 4.269 4.277 209,896 -0.02(-0.41%)
May 27, 2002 4.312 4.321 4.260 4.295 333,593 +0.00(+0.00%)
May 24, 2002 4.312 4.321 4.260 4.295 333,593 -0.01(-0.20%)
May 23, 2002 4.247 4.308 4.247 4.304 410,189 +0.06(+1.34%)
May 22, 2002 4.369 4.369 4.212 4.247 1,159,459 -0.17(-3.77%)
May 21, 2002 4.404 4.426 4.378 4.413 177,428 +0.03(+0.80%)
May 20, 2002 4.395 4.395 4.374 4.378 136,043 -0.01(-0.30%)
May 17, 2002 4.387 4.417 4.374 4.391 166,682 -0.04(-0.89%)
May 16, 2002 4.365 4.430 4.365 4.430 98,546 +0.07(+1.50%)
May 15, 2002 4.374 4.374 4.360 4.365 167,139 +0.00(+0.10%)
May 14, 2002 4.395 4.395 4.356 4.360 130,099 -0.03(-0.60%)
May 13, 2002 4.395 4.409 4.365 4.387 147,018 +0.00(+0.00%)
May 10, 2002 4.374 4.404 4.365 4.387 299,067 -0.03(-0.59%)
May 09, 2002 4.391 4.417 4.365 4.413 204,180 +0.04(+0.90%)
May 08, 2002 4.387 4.395 4.343 4.374 206,237 -0.01(-0.30%)
May 07, 2002 4.391 4.395 4.365 4.387 201,207 +0.02(+0.50%)
May 06, 2002 4.374 4.395 4.334 4.365 157,993 +0.00(+0.10%)
May 03, 2002 4.360 4.369 4.330 4.360 201,436 +0.01(+0.20%)
May 02, 2002 4.352 4.352 4.308 4.352 142,903 +0.00(+0.10%)
May 01, 2002 4.365 4.365 4.317 4.347 221,557 +0.02(+0.40%)
Apr 30, 2002 4.325 4.347 4.295 4.330 219,270 +0.02(+0.41%)
Apr 29, 2002 4.304 4.325 4.277 4.312 173,313 +0.02(+0.41%)
Apr 26, 2002 4.308 4.312 4.286 4.295 145,875 -0.01(-0.20%)
Apr 25, 2002 4.295 4.308 4.273 4.304 260,426 +0.03(+0.72%)
Apr 24, 2002 4.269 4.304 4.247 4.273 263,627 +0.04(+0.93%)
Apr 23, 2002 4.242 4.251 4.221 4.234 235,961 +0.01(+0.31%)
Apr 22, 2002 4.221 4.238 4.199 4.221 322,389 +0.00(+0.10%)
Apr 19, 2002 4.221 4.242 4.203 4.216 350,741 +0.01(+0.31%)
Apr 18, 2002 4.221 4.221 4.199 4.203 259,283 -0.00(-0.10%)
Apr 17, 2002 4.247 4.247 4.203 4.207 2,560,825 -0.01(-0.31%)
Apr 16, 2002 4.264 4.282 4.203 4.221 309,128 -0.01(-0.31%)
Apr 15, 2002 4.264 4.277 4.234 4.234 209,438 -0.02(-0.41%)
Apr 12, 2002 4.255 4.282 4.234 4.251 265,914 -0.04(-0.92%)
Apr 11, 2002 4.255 4.308 4.255 4.290 238,248 +0.01(+0.31%)
Apr 10, 2002 4.282 4.286 4.234 4.277 174,456 +0.00(+0.10%)
Apr 09, 2002 4.299 4.308 4.234 4.273 196,634 -0.03(-0.81%)
Apr 08, 2002 4.330 4.330 4.295 4.308 160,737 -0.02(-0.50%)
Apr 05, 2002 4.325 4.330 4.295 4.330 224,986 +0.01(+0.30%)
Apr 04, 2002 4.299 4.325 4.277 4.317 104,262 +0.02(+0.41%)
Apr 03, 2002 4.317 4.317 4.295 4.299 135,815 -0.00(-0.10%)
Apr 02, 2002 4.290 4.308 4.255 4.304 342,053 +0.05(+1.23%)
Apr 01, 2002 4.225 4.251 4.199 4.251 163,709 +0.05(+1.25%)
Mar 29, 2002 4.221 4.221 4.164 4.199 169,197 +0.00(+0.00%)
Mar 28, 2002 4.221 4.221 4.164 4.199 169,197 +0.01(+0.21%)
Mar 27, 2002 4.216 4.234 4.172 4.190 271,401 +0.01(+0.21%)
Mar 26, 2002 4.190 4.190 4.155 4.181 110,664 +0.02(+0.42%)
Mar 25, 2002 4.133 4.164 4.050 4.164 173,770 +0.01(+0.21%)
Mar 22, 2002 4.129 4.177 4.129 4.155 129,870 +0.00(+0.00%)
Mar 21, 2002 4.089 4.155 4.089 4.155 210,582 +0.04(+1.06%)
Mar 20, 2002 4.137 4.155 4.024 4.111 250,595 -0.05(-1.26%)
Mar 19, 2002 4.199 4.221 4.164 4.164 176,742 -0.03(-0.63%)
Mar 18, 2002 4.216 4.225 4.190 4.190 96,716 +0.00(+0.00%)
Mar 15, 2002 4.190 4.225 4.190 4.190 268,429 +0.00(+0.10%)
Mar 14, 2002 4.168 4.190 4.151 4.186 158,679 +0.04(+0.95%)
Mar 13, 2002 4.155 4.181 4.111 4.146 113,407 +0.01(+0.32%)
Mar 12, 2002 4.155 4.164 4.133 4.133 192,747 -0.02(-0.42%)
Mar 11, 2002 4.155 4.155 4.111 4.151 184,745 +0.06(+1.50%)
Mar 08, 2002 4.199 4.199 4.041 4.089 295,180 -0.12(-2.81%)
Mar 07, 2002 4.234 4.260 4.199 4.207 82,312 -0.03(-0.82%)
Mar 06, 2002 4.251 4.251 4.225 4.242 116,151 +0.02(+0.41%)
Mar 05, 2002 4.221 4.260 4.221 4.225 121,410 -0.02(-0.51%)
Mar 04, 2002 4.251 4.251 4.216 4.247 96,030 +0.02(+0.52%)
Mar 01, 2002 4.225 4.251 4.216 4.225 59,905 +0.01(+0.21%)
Feb 28, 2002 4.229 4.234 4.212 4.216 64,706 -0.01(-0.21%)
Feb 27, 2002 4.238 4.238 4.207 4.225 90,314 +0.00(+0.10%)
Feb 26, 2002 4.225 4.225 4.203 4.221 92,372 +0.03(+0.73%)
Feb 25, 2002 4.199 4.221 4.142 4.190 256,311 -0.00(-0.10%)
Feb 22, 2002 4.199 4.199 4.172 4.194 58,990 +0.03(+0.84%)
Feb 21, 2002 4.164 4.186 4.146 4.159 81,854 -0.02(-0.42%)
Feb 20, 2002 4.181 4.186 4.155 4.177 190,918 -0.05(-1.14%)
Feb 19, 2002 4.229 4.234 4.186 4.225 185,431 +0.03(+0.84%)
Feb 18, 2002 4.216 4.221 4.177 4.190 96,488 +0.00(+0.00%)
Feb 15, 2002 4.216 4.221 4.177 4.190 96,488 -0.01(-0.31%)
Feb 14, 2002 4.216 4.221 4.194 4.203 79,111 +0.01(+0.31%)
Feb 13, 2002 4.181 4.207 4.177 4.190 78,425 -0.03(-0.83%)
Feb 12, 2002 4.216 4.229 4.203 4.225 85,284 +0.02(+0.42%)
Feb 11, 2002 4.194 4.229 4.159 4.207 151,363 +0.00(+0.10%)
Feb 08, 2002 4.190 4.216 4.172 4.203 117,752 +0.03(+0.73%)
Feb 07, 2002 4.260 4.260 4.164 4.172 191,833 -0.06(-1.45%)
Feb 06, 2002 4.282 4.286 4.234 4.234 192,976 -0.03(-0.62%)
Feb 05, 2002 4.247 4.295 4.247 4.260 113,636 +0.00(+0.00%)
Feb 04, 2002 4.282 4.286 4.251 4.260 196,863 +0.00(+0.10%)
Feb 01, 2002 4.255 4.255 4.203 4.255 162,566 +0.03(+0.83%)
Jan 31, 2002 4.247 4.247 4.216 4.221 154,792 -0.03(-0.62%)
Jan 30, 2002 4.286 4.308 4.247 4.247 149,076 -0.03(-0.82%)
Jan 29, 2002 4.273 4.312 4.238 4.282 161,194 +0.04(+0.93%)
Jan 28, 2002 4.225 4.247 4.216 4.242 107,005 +0.02(+0.41%)
Jan 25, 2002 4.269 4.269 4.225 4.225 70,194 -0.02(-0.41%)
Jan 24, 2002 4.264 4.264 4.229 4.242 143,817 +0.01(+0.31%)
Jan 23, 2002 4.234 4.251 4.225 4.229 81,169 +0.01(+0.31%)
Jan 22, 2002 4.238 4.238 4.212 4.216 117,294 -0.02(-0.52%)
Jan 21, 2002 4.242 4.242 4.216 4.238 119,124 +0.00(+0.00%)
Jan 18, 2002 4.242 4.242 4.216 4.238 119,124 +0.02(+0.52%)
Jan 17, 2002 4.212 4.242 4.212 4.216 102,890 -0.00(-0.10%)
Jan 16, 2002 4.234 4.238 4.199 4.221 98,088 -0.00(-0.10%)
Jan 15, 2002 4.207 4.234 4.186 4.225 107,691 +0.03(+0.62%)
Jan 14, 2002 4.221 4.225 4.181 4.199 133,528 +0.00(+0.10%)
Jan 11, 2002 4.203 4.221 4.181 4.194 105,862 -0.00(-0.10%)
Jan 10, 2002 4.203 4.212 4.142 4.199 88,485 -0.20(-4.48%)
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.