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 (%)
Jun 30, 2021 7.927 7.954 7.883 7.892 97,123 -0.01(-0.11%)
Jun 29, 2021 7.910 7.910 7.866 7.901 122,697 +0.02(+0.22%)
Jun 28, 2021 7.857 7.910 7.822 7.883 91,539 +0.05(+0.67%)
Jun 25, 2021 7.866 7.866 7.800 7.830 49,713 +0.00(+0.00%)
Jun 24, 2021 7.866 7.874 7.804 7.830 105,962 +0.00(+0.00%)
Jun 23, 2021 7.874 7.874 7.813 7.830 72,434 -0.01(-0.11%)
Jun 22, 2021 7.786 7.839 7.786 7.839 43,307 +0.06(+0.79%)
Jun 21, 2021 7.830 7.839 7.778 7.778 100,029 -0.04(-0.56%)
Jun 18, 2021 7.830 7.857 7.813 7.822 89,763 +0.00(+0.00%)
Jun 17, 2021 7.822 7.848 7.778 7.822 127,125 +0.04(+0.45%)
Jun 16, 2021 7.822 7.822 7.769 7.786 97,825 -0.03(-0.34%)
Jun 15, 2021 7.857 7.857 7.795 7.813 134,958 +0.00(+0.00%)
Jun 14, 2021 7.813 7.813 7.751 7.813 91,055 +0.00(+0.00%)
Jun 11, 2021 7.830 7.857 7.778 7.813 130,394 -0.01(-0.17%)
Jun 10, 2021 7.852 7.852 7.809 7.826 93,270 -0.02(-0.22%)
Jun 09, 2021 7.861 7.861 7.826 7.844 59,408 +0.04(+0.45%)
Jun 08, 2021 7.844 7.868 7.809 7.809 63,853 -0.04(-0.45%)
Jun 07, 2021 7.861 7.869 7.835 7.844 71,432 +0.00(+0.00%)
Jun 04, 2021 7.870 7.879 7.826 7.844 68,871 +0.00(+0.00%)
Jun 03, 2021 7.861 7.870 7.809 7.844 82,738 +0.04(+0.45%)
Jun 02, 2021 7.879 7.896 7.782 7.809 147,814 -0.01(-0.11%)
Jun 01, 2021 7.852 7.887 7.817 7.817 126,255 -0.03(-0.34%)
May 28, 2021 7.844 7.870 7.809 7.844 146,762 +0.04(+0.56%)
May 27, 2021 7.826 7.826 7.791 7.800 82,261 -0.01(-0.11%)
May 26, 2021 7.826 7.826 7.809 7.809 87,865 -0.02(-0.22%)
May 25, 2021 7.817 7.826 7.800 7.826 53,288 +0.01(+0.11%)
May 24, 2021 7.817 7.835 7.782 7.817 85,125 +0.08(+1.02%)
May 21, 2021 7.800 7.800 7.738 7.738 61,248 +0.00(+0.00%)
May 20, 2021 7.738 7.800 7.695 7.738 88,407 +0.05(+0.68%)
May 19, 2021 7.642 7.747 7.642 7.686 54,758 +0.04(+0.46%)
May 18, 2021 7.721 7.721 7.624 7.651 74,453 -0.04(-0.46%)
May 17, 2021 7.712 7.730 7.642 7.686 124,322 -0.01(-0.11%)
May 14, 2021 7.721 7.752 7.695 7.695 101,521 -0.04(-0.45%)
May 13, 2021 7.756 7.782 7.686 7.730 82,301 -0.02(-0.28%)
May 12, 2021 7.795 7.821 7.725 7.752 145,237 -0.05(-0.67%)
May 11, 2021 7.786 7.812 7.769 7.804 91,884 -0.01(-0.11%)
May 10, 2021 7.804 7.813 7.762 7.813 122,804 +0.03(+0.34%)
May 07, 2021 7.778 7.786 7.752 7.786 98,452 +0.06(+0.79%)
May 06, 2021 7.821 7.821 7.690 7.725 136,957 -0.05(-0.67%)
May 05, 2021 7.717 7.813 7.708 7.778 249,334 +0.08(+1.02%)
May 04, 2021 7.629 7.717 7.629 7.699 167,081 +0.08(+1.03%)
May 03, 2021 7.559 7.629 7.559 7.621 85,196 +0.05(+0.69%)
Apr 30, 2021 7.594 7.629 7.533 7.568 155,455 -0.03(-0.34%)
Apr 29, 2021 7.586 7.594 7.577 7.594 109,965 +0.00(+0.00%)
Apr 28, 2021 7.594 7.594 7.559 7.594 128,638 +0.00(+0.00%)
Apr 27, 2021 7.542 7.594 7.542 7.594 101,912 +0.05(+0.69%)
Apr 26, 2021 7.577 7.594 7.525 7.542 158,310 -0.03(-0.46%)
Apr 23, 2021 7.577 7.629 7.551 7.577 97,030 +0.03(+0.46%)
Apr 22, 2021 7.533 7.577 7.533 7.542 65,221 +0.01(+0.12%)
Apr 21, 2021 7.542 7.568 7.533 7.533 64,789 -0.01(-0.12%)
Apr 20, 2021 7.559 7.559 7.525 7.542 80,100 +0.00(+0.00%)
Apr 19, 2021 7.551 7.551 7.525 7.542 54,038 +0.01(+0.12%)
Apr 16, 2021 7.586 7.594 7.490 7.533 115,703 -0.04(-0.58%)
Apr 15, 2021 7.577 7.594 7.533 7.577 59,889 +0.03(+0.35%)
Apr 14, 2021 7.629 7.629 7.551 7.551 94,070 -0.06(-0.75%)
Apr 13, 2021 7.599 7.633 7.581 7.608 165,549 +0.02(+0.23%)
Apr 12, 2021 7.599 7.608 7.564 7.590 75,339 +0.00(+0.00%)
Apr 09, 2021 7.599 7.608 7.581 7.590 54,863 +0.00(+0.00%)
Apr 08, 2021 7.564 7.599 7.538 7.590 105,961 +0.05(+0.69%)
Apr 07, 2021 7.468 7.547 7.466 7.538 139,156 +0.07(+0.93%)
Apr 06, 2021 7.460 7.477 7.425 7.468 79,962 +0.03(+0.35%)
Apr 05, 2021 7.460 7.468 7.416 7.442 112,006 -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.