Skip to main content

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

6.110 -0.005 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 6.526 6.534 6.502 6.502 206,701 -0.02(-0.24%)
Jun 27, 2019 6.510 6.518 6.478 6.518 135,305 +0.03(+0.49%)
Jun 26, 2019 6.510 6.518 6.454 6.486 163,237 +0.01(+0.12%)
Jun 25, 2019 6.526 6.542 6.462 6.478 140,857 -0.04(-0.61%)
Jun 24, 2019 6.526 6.534 6.494 6.518 153,206 +0.02(+0.37%)
Jun 21, 2019 6.526 6.534 6.486 6.494 132,816 +0.01(+0.12%)
Jun 20, 2019 6.510 6.518 6.470 6.486 118,636 -0.02(-0.24%)
Jun 19, 2019 6.486 6.518 6.486 6.502 81,348 +0.02(+0.25%)
Jun 18, 2019 6.558 6.558 6.478 6.486 84,581 -0.05(-0.73%)
Jun 17, 2019 6.526 6.549 6.510 6.534 84,081 +0.02(+0.24%)
Jun 14, 2019 6.486 6.534 6.486 6.518 61,696 +0.02(+0.37%)
Jun 13, 2019 6.502 6.534 6.470 6.494 107,616 -0.00(-0.06%)
Jun 12, 2019 6.522 6.530 6.466 6.498 83,816 -0.02(-0.24%)
Jun 11, 2019 6.498 6.514 6.490 6.514 53,035 +0.02(+0.37%)
Jun 10, 2019 6.498 6.514 6.482 6.490 65,881 -0.01(-0.12%)
Jun 07, 2019 6.490 6.522 6.474 6.498 89,849 +0.02(+0.37%)
Jun 06, 2019 6.474 6.506 6.443 6.474 120,304 +0.02(+0.25%)
Jun 05, 2019 6.490 6.498 6.443 6.458 110,890 -0.01(-0.12%)
Jun 04, 2019 6.490 6.530 6.458 6.466 285,685 -0.01(-0.12%)
Jun 03, 2019 6.466 6.490 6.458 6.474 86,401 +0.02(+0.37%)
May 31, 2019 6.482 6.482 6.439 6.450 87,199 +0.02(+0.25%)
May 30, 2019 6.466 6.466 6.411 6.435 144,945 +0.00(+0.00%)
May 29, 2019 6.466 6.474 6.419 6.435 125,560 -0.01(-0.12%)
May 28, 2019 6.387 6.443 6.387 6.443 153,470 +0.08(+1.25%)
May 24, 2019 6.387 6.387 6.363 6.363 60,067 +0.02(+0.25%)
May 23, 2019 6.379 6.395 6.340 6.347 103,369 -0.01(-0.12%)
May 22, 2019 6.371 6.379 6.347 6.355 82,535 -0.02(-0.25%)
May 21, 2019 6.427 6.435 6.355 6.371 163,888 -0.04(-0.62%)
May 20, 2019 6.395 6.450 6.387 6.411 85,522 +0.00(+0.00%)
May 17, 2019 6.435 6.443 6.395 6.411 135,909 -0.02(-0.25%)
May 16, 2019 6.490 6.490 6.419 6.427 59,588 -0.04(-0.61%)
May 15, 2019 6.474 6.482 6.443 6.466 169,804 +0.02(+0.25%)
May 14, 2019 6.490 6.514 6.427 6.450 85,134 -0.06(-0.85%)
May 13, 2019 6.474 6.555 6.450 6.506 353,629 +0.04(+0.67%)
May 10, 2019 6.447 6.462 6.431 6.462 64,254 +0.01(+0.12%)
May 09, 2019 6.462 6.462 6.431 6.454 66,571 +0.02(+0.25%)
May 08, 2019 6.431 6.447 6.415 6.439 51,047 +0.04(+0.62%)
May 07, 2019 6.415 6.439 6.312 6.399 109,142 -0.01(-0.12%)
May 06, 2019 6.407 6.423 6.376 6.407 127,564 +0.05(+0.74%)
May 03, 2019 6.352 6.391 6.344 6.360 178,442 +0.01(+0.12%)
May 02, 2019 6.399 6.407 6.328 6.352 89,806 -0.04(-0.62%)
May 01, 2019 6.391 6.415 6.297 6.391 221,622 +0.06(+0.87%)
Apr 30, 2019 6.391 6.415 6.320 6.336 130,091 -0.02(-0.25%)
Apr 29, 2019 6.336 6.376 6.328 6.352 103,514 +0.02(+0.37%)
Apr 26, 2019 6.281 6.328 6.262 6.328 102,274 +0.09(+1.52%)
Apr 25, 2019 6.289 6.289 6.226 6.234 94,508 -0.05(-0.75%)
Apr 24, 2019 6.281 6.312 6.265 6.281 126,472 +0.04(+0.63%)
Apr 23, 2019 6.210 6.265 6.210 6.241 127,895 +0.03(+0.51%)
Apr 22, 2019 6.210 6.224 6.202 6.210 102,124 +0.00(+0.00%)
Apr 18, 2019 6.218 6.265 6.202 6.210 137,507 -0.02(-0.38%)
Apr 17, 2019 6.249 6.273 6.218 6.234 129,491 -0.01(-0.13%)
Apr 16, 2019 6.265 6.289 6.218 6.241 94,317 -0.02(-0.38%)
Apr 15, 2019 6.265 6.273 6.249 6.265 61,257 +0.01(+0.13%)
Apr 12, 2019 6.305 6.305 6.241 6.257 161,713 -0.06(-0.87%)
Apr 11, 2019 6.312 6.312 6.281 6.312 101,539 +0.00(+0.06%)
Apr 10, 2019 6.285 6.332 6.269 6.308 352,551 +0.03(+0.50%)
Apr 09, 2019 6.308 6.308 6.277 6.277 202,640 -0.02(-0.25%)
Apr 08, 2019 6.269 6.308 6.269 6.293 185,748 +0.05(+0.75%)
Apr 05, 2019 6.269 6.285 6.246 6.246 90,757 -0.04(-0.62%)
Apr 04, 2019 6.301 6.348 6.246 6.285 106,612 -0.02(-0.25%)
Apr 03, 2019 6.246 6.340 6.206 6.301 234,246 +0.03(+0.50%)
Apr 02, 2019 6.238 6.269 6.230 6.269 179,147 +0.05(+0.76%)
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.