Skip to main content

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

6.110 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 7.927 7.954 7.883 7.892 97,121 -0.01(-0.11%)
Jun 29, 2021 7.910 7.910 7.866 7.901 122,694 +0.02(+0.22%)
Jun 28, 2021 7.857 7.910 7.822 7.883 91,537 +0.05(+0.67%)
Jun 25, 2021 7.866 7.866 7.800 7.831 49,712 +0.00(+0.00%)
Jun 24, 2021 7.866 7.875 7.804 7.831 105,959 +0.00(+0.00%)
Jun 23, 2021 7.875 7.875 7.813 7.831 72,433 -0.01(-0.11%)
Jun 22, 2021 7.787 7.839 7.787 7.839 43,306 +0.06(+0.79%)
Jun 21, 2021 7.831 7.839 7.778 7.778 100,026 -0.04(-0.56%)
Jun 18, 2021 7.831 7.857 7.813 7.822 89,761 +0.00(+0.00%)
Jun 17, 2021 7.822 7.848 7.778 7.822 127,122 +0.04(+0.45%)
Jun 16, 2021 7.822 7.822 7.769 7.787 97,822 -0.03(-0.34%)
Jun 15, 2021 7.857 7.857 7.795 7.813 134,955 +0.00(+0.00%)
Jun 14, 2021 7.813 7.813 7.751 7.813 91,053 +0.00(+0.00%)
Jun 11, 2021 7.831 7.857 7.778 7.813 130,391 -0.01(-0.17%)
Jun 10, 2021 7.853 7.853 7.809 7.826 93,268 -0.02(-0.22%)
Jun 09, 2021 7.861 7.861 7.826 7.844 59,406 +0.04(+0.45%)
Jun 08, 2021 7.844 7.868 7.809 7.809 63,852 -0.04(-0.45%)
Jun 07, 2021 7.861 7.869 7.835 7.844 71,431 +0.00(+0.00%)
Jun 04, 2021 7.870 7.879 7.826 7.844 68,869 +0.00(+0.00%)
Jun 03, 2021 7.861 7.870 7.809 7.844 82,736 +0.04(+0.45%)
Jun 02, 2021 7.879 7.896 7.782 7.809 147,810 -0.01(-0.11%)
Jun 01, 2021 7.853 7.888 7.817 7.817 126,252 -0.03(-0.34%)
May 28, 2021 7.844 7.870 7.809 7.844 146,758 +0.04(+0.56%)
May 27, 2021 7.826 7.826 7.791 7.800 82,259 -0.01(-0.11%)
May 26, 2021 7.826 7.826 7.809 7.809 87,863 -0.02(-0.22%)
May 25, 2021 7.817 7.826 7.800 7.826 53,287 +0.01(+0.11%)
May 24, 2021 7.817 7.835 7.782 7.817 85,123 +0.08(+1.02%)
May 21, 2021 7.800 7.800 7.739 7.739 61,247 +0.00(+0.00%)
May 20, 2021 7.739 7.800 7.695 7.739 88,405 +0.05(+0.68%)
May 19, 2021 7.642 7.747 7.642 7.686 54,757 +0.04(+0.46%)
May 18, 2021 7.721 7.721 7.625 7.651 74,451 -0.04(-0.46%)
May 17, 2021 7.712 7.730 7.642 7.686 124,319 -0.01(-0.11%)
May 14, 2021 7.721 7.752 7.695 7.695 101,519 -0.04(-0.45%)
May 13, 2021 7.756 7.782 7.686 7.730 82,299 -0.02(-0.28%)
May 12, 2021 7.795 7.822 7.726 7.752 145,234 -0.05(-0.67%)
May 11, 2021 7.787 7.812 7.769 7.804 91,882 -0.01(-0.11%)
May 10, 2021 7.804 7.813 7.762 7.813 122,801 +0.03(+0.34%)
May 07, 2021 7.778 7.787 7.752 7.787 98,449 +0.06(+0.79%)
May 06, 2021 7.822 7.822 7.691 7.726 136,954 -0.05(-0.67%)
May 05, 2021 7.717 7.813 7.708 7.778 249,327 +0.08(+1.02%)
May 04, 2021 7.630 7.717 7.630 7.699 167,077 +0.08(+1.03%)
May 03, 2021 7.560 7.630 7.560 7.621 85,194 +0.05(+0.69%)
Apr 30, 2021 7.595 7.630 7.534 7.568 155,451 -0.03(-0.34%)
Apr 29, 2021 7.586 7.595 7.577 7.595 109,962 +0.00(+0.00%)
Apr 28, 2021 7.595 7.595 7.560 7.595 128,635 +0.00(+0.00%)
Apr 27, 2021 7.542 7.595 7.542 7.595 101,910 +0.05(+0.69%)
Apr 26, 2021 7.577 7.595 7.525 7.542 158,307 -0.03(-0.46%)
Apr 23, 2021 7.577 7.630 7.551 7.577 97,028 +0.03(+0.46%)
Apr 22, 2021 7.534 7.577 7.534 7.542 65,219 +0.01(+0.12%)
Apr 21, 2021 7.542 7.568 7.534 7.534 64,787 -0.01(-0.12%)
Apr 20, 2021 7.560 7.560 7.525 7.542 80,098 +0.00(+0.00%)
Apr 19, 2021 7.551 7.551 7.525 7.542 54,036 +0.01(+0.12%)
Apr 16, 2021 7.586 7.595 7.490 7.534 115,700 -0.04(-0.58%)
Apr 15, 2021 7.577 7.595 7.534 7.577 59,888 +0.03(+0.35%)
Apr 14, 2021 7.630 7.630 7.551 7.551 94,068 -0.06(-0.75%)
Apr 13, 2021 7.599 7.633 7.582 7.608 165,545 +0.02(+0.23%)
Apr 12, 2021 7.599 7.608 7.564 7.590 75,337 +0.00(+0.00%)
Apr 09, 2021 7.599 7.608 7.582 7.590 54,862 +0.00(+0.00%)
Apr 08, 2021 7.564 7.599 7.538 7.590 105,958 +0.05(+0.69%)
Apr 07, 2021 7.469 7.547 7.466 7.538 139,153 +0.07(+0.93%)
Apr 06, 2021 7.460 7.477 7.425 7.469 79,960 +0.03(+0.35%)
Apr 05, 2021 7.460 7.469 7.416 7.442 112,004 -0.02(-0.23%)
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.