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 (%)
Jul 31, 2017 6.511 6.539 6.511 6.532 91,297 +0.01(+0.11%)
Jul 28, 2017 6.475 6.525 6.475 6.525 90,326 +0.04(+0.66%)
Jul 27, 2017 6.475 6.489 6.461 6.482 59,298 +0.00(+0.00%)
Jul 26, 2017 6.425 6.496 6.425 6.482 139,582 +0.05(+0.78%)
Jul 25, 2017 6.425 6.461 6.403 6.432 120,900 -0.01(-0.11%)
Jul 24, 2017 6.432 6.446 6.410 6.439 109,700 -0.01(-0.22%)
Jul 21, 2017 6.446 6.453 6.418 6.453 53,263 +0.00(+0.00%)
Jul 20, 2017 6.446 6.461 6.403 6.453 105,930 +0.02(+0.33%)
Jul 19, 2017 6.453 6.461 6.425 6.432 93,966 -0.02(-0.33%)
Jul 18, 2017 6.439 6.468 6.425 6.453 89,779 +0.01(+0.22%)
Jul 17, 2017 6.468 6.489 6.439 6.439 165,665 -0.03(-0.44%)
Jul 14, 2017 6.475 6.493 6.461 6.468 156,462 +0.00(+0.00%)
Jul 13, 2017 6.439 6.461 6.439 6.468 74,228 +0.01(+0.22%)
Jul 12, 2017 6.432 6.453 6.432 6.453 66,765 +0.03(+0.48%)
Jul 11, 2017 6.401 6.423 6.401 6.422 100,272 +0.01(+0.22%)
Jul 10, 2017 6.387 6.415 6.373 6.408 164,545 +0.03(+0.45%)
Jul 07, 2017 6.351 6.380 6.351 6.380 88,290 +0.01(+0.22%)
Jul 06, 2017 6.359 6.387 6.344 6.366 119,105 -0.01(-0.22%)
Jul 05, 2017 6.387 6.387 6.351 6.380 147,902 +0.01(+0.13%)
Jul 03, 2017 6.373 6.380 6.344 6.372 76,507 +0.03(+0.44%)
Jun 30, 2017 6.294 6.344 6.273 6.344 110,492 +0.04(+0.56%)
Jun 29, 2017 6.330 6.330 6.273 6.309 195,398 -0.04(-0.56%)
Jun 28, 2017 6.337 6.359 6.330 6.344 56,900 +0.02(+0.34%)
Jun 27, 2017 6.330 6.359 6.323 6.323 98,035 -0.01(-0.11%)
Jun 26, 2017 6.330 6.359 6.330 6.330 94,709 -0.00(-0.01%)
Jun 23, 2017 6.323 6.337 6.323 6.331 39,822 +0.01(+0.23%)
Jun 22, 2017 6.316 6.337 6.316 6.316 155,507 -0.01(-0.11%)
Jun 21, 2017 6.302 6.337 6.302 6.323 99,862 +0.01(+0.23%)
Jun 20, 2017 6.287 6.326 6.287 6.309 76,771 +0.04(+0.57%)
Jun 19, 2017 6.302 6.337 6.273 6.273 110,509 -0.03(-0.45%)
Jun 16, 2017 6.316 6.323 6.287 6.302 87,135 +0.00(+0.00%)
Jun 15, 2017 6.280 6.316 6.273 6.302 72,894 +0.01(+0.23%)
Jun 14, 2017 6.294 6.316 6.287 6.287 66,183 +0.02(+0.34%)
Jun 13, 2017 6.273 6.287 6.266 6.266 96,906 +0.00(+0.00%)
Jun 12, 2017 6.287 6.294 6.266 6.266 117,833 -0.02(-0.31%)
Jun 09, 2017 6.285 6.306 6.278 6.285 107,298 +0.00(+0.00%)
Jun 08, 2017 6.285 6.292 6.285 6.285 122,937 +0.01(+0.23%)
Jun 07, 2017 6.278 6.292 6.271 6.271 86,854 -0.01(-0.11%)
Jun 06, 2017 6.271 6.285 6.264 6.278 175,337 +0.04(+0.57%)
Jun 05, 2017 6.264 6.271 6.214 6.243 160,038 -0.02(-0.34%)
Jun 02, 2017 6.328 6.342 6.264 6.264 277,685 -0.06(-0.90%)
Jun 01, 2017 6.335 6.335 6.271 6.321 206,265 +0.02(+0.34%)
May 31, 2017 6.278 6.314 6.271 6.299 130,221 +0.02(+0.34%)
May 30, 2017 6.292 6.306 6.271 6.278 88,641 -0.01(-0.23%)
May 26, 2017 6.292 6.299 6.285 6.292 77,060 +0.00(+0.00%)
May 25, 2017 6.236 6.306 6.236 6.292 246,063 +0.05(+0.79%)
May 24, 2017 6.236 6.257 6.214 6.243 109,194 +0.01(+0.11%)
May 23, 2017 6.228 6.264 6.214 6.236 148,526 +0.03(+0.46%)
May 22, 2017 6.207 6.236 6.200 6.207 66,344 -0.02(-0.34%)
May 19, 2017 6.207 6.228 6.186 6.228 103,723 +0.04(+0.69%)
May 18, 2017 6.214 6.236 6.186 6.186 106,184 -0.02(-0.34%)
May 17, 2017 6.214 6.236 6.207 6.207 127,095 +0.01(+0.11%)
May 16, 2017 6.214 6.228 6.200 6.200 89,128 -0.02(-0.34%)
May 15, 2017 6.207 6.236 6.186 6.221 133,778 +0.01(+0.23%)
May 12, 2017 6.200 6.243 6.193 6.207 110,347 +0.02(+0.34%)
May 11, 2017 6.193 6.221 6.186 6.186 96,658 +0.01(+0.11%)
May 10, 2017 6.228 6.228 6.179 6.179 84,288 -0.03(-0.46%)
May 09, 2017 6.257 6.257 6.179 6.207 150,968 -0.02(-0.31%)
May 08, 2017 6.240 6.255 6.219 6.226 118,948 -0.01(-0.11%)
May 05, 2017 6.262 6.276 6.233 6.233 102,238 -0.02(-0.34%)
May 04, 2017 6.219 6.262 6.219 6.255 80,713 -0.01(-0.11%)
May 03, 2017 6.205 6.276 6.191 6.262 131,211 +0.05(+0.85%)
May 02, 2017 6.149 6.212 6.149 6.209 133,547 +0.07(+1.09%)
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.