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 (%)
Aug 31, 2016 6.317 6.344 6.303 6.344 176,857 +0.01(+0.21%)
Aug 30, 2016 6.317 6.337 6.290 6.330 120,911 +0.03(+0.43%)
Aug 29, 2016 6.297 6.310 6.276 6.303 174,592 +0.03(+0.54%)
Aug 26, 2016 6.358 6.391 6.269 6.269 267,476 -0.11(-1.70%)
Aug 25, 2016 6.385 6.390 6.351 6.378 98,495 -0.02(-0.32%)
Aug 24, 2016 6.391 6.405 6.378 6.398 213,568 +0.01(+0.21%)
Aug 23, 2016 6.391 6.391 6.378 6.385 69,255 -0.01(-0.11%)
Aug 22, 2016 6.371 6.391 6.351 6.391 121,781 +0.03(+0.43%)
Aug 19, 2016 6.358 6.391 6.337 6.364 137,633 +0.02(+0.32%)
Aug 18, 2016 6.330 6.344 6.307 6.344 131,935 +0.02(+0.32%)
Aug 17, 2016 6.303 6.324 6.290 6.324 112,561 +0.05(+0.76%)
Aug 16, 2016 6.303 6.317 6.269 6.276 199,339 +0.00(+0.00%)
Aug 15, 2016 6.337 6.337 6.269 6.276 149,568 -0.05(-0.86%)
Aug 12, 2016 6.324 6.330 6.290 6.330 125,355 +0.05(+0.76%)
Aug 11, 2016 6.344 6.344 6.283 6.283 81,848 -0.03(-0.54%)
Aug 10, 2016 6.351 6.371 6.317 6.317 120,574 -0.03(-0.43%)
Aug 09, 2016 6.351 6.358 6.330 6.344 92,962 +0.02(+0.25%)
Aug 08, 2016 6.335 6.335 6.315 6.328 189,144 +0.00(+0.00%)
Aug 05, 2016 6.335 6.342 6.315 6.328 218,650 -0.01(-0.11%)
Aug 04, 2016 6.322 6.335 6.315 6.335 154,804 +0.02(+0.32%)
Aug 03, 2016 6.295 6.315 6.281 6.315 207,581 +0.03(+0.54%)
Aug 02, 2016 6.274 6.295 6.261 6.281 227,481 -0.01(-0.11%)
Aug 01, 2016 6.308 6.322 6.288 6.288 167,029 -0.02(-0.32%)
Jul 29, 2016 6.308 6.342 6.295 6.308 202,348 +0.01(+0.11%)
Jul 28, 2016 6.301 6.308 6.261 6.301 187,344 +0.03(+0.43%)
Jul 27, 2016 6.315 6.315 6.274 6.274 147,322 -0.04(-0.64%)
Jul 26, 2016 6.315 6.335 6.288 6.315 127,030 +0.01(+0.21%)
Jul 25, 2016 6.315 6.315 6.301 6.301 87,703 +0.00(+0.00%)
Jul 22, 2016 6.315 6.322 6.288 6.301 122,063 -0.01(-0.21%)
Jul 21, 2016 6.288 6.315 6.274 6.315 127,387 +0.03(+0.43%)
Jul 20, 2016 6.274 6.295 6.254 6.288 99,593 +0.01(+0.21%)
Jul 19, 2016 6.274 6.274 6.200 6.274 136,585 +0.03(+0.43%)
Jul 18, 2016 6.207 6.247 6.200 6.247 201,636 +0.07(+1.09%)
Jul 15, 2016 6.045 6.180 6.045 6.180 273,333 +0.16(+2.58%)
Jul 14, 2016 6.214 6.247 6.025 6.025 515,308 -0.20(-3.25%)
Jul 13, 2016 6.328 6.342 6.214 6.227 487,473 -0.10(-1.57%)
Jul 12, 2016 6.387 6.400 6.320 6.326 258,763 -0.06(-0.95%)
Jul 11, 2016 6.414 6.414 6.387 6.387 188,263 -0.03(-0.42%)
Jul 08, 2016 6.414 6.427 6.373 6.414 282,873 +0.01(+0.21%)
Jul 07, 2016 6.407 6.414 6.367 6.400 187,633 +0.01(+0.21%)
Jul 06, 2016 6.380 6.407 6.353 6.387 174,196 +0.01(+0.11%)
Jul 05, 2016 6.407 6.414 6.340 6.380 169,819 +0.01(+0.11%)
Jul 01, 2016 6.447 6.373 6.373 6.373 301,820 -0.01(-0.11%)
Jun 30, 2016 6.387 6.407 6.380 6.380 84,788 +0.00(+0.00%)
Jun 29, 2016 6.340 6.387 6.333 6.380 285,591 +0.04(+0.64%)
Jun 28, 2016 6.347 6.347 6.326 6.340 149,077 -0.01(-0.11%)
Jun 27, 2016 6.347 6.347 6.333 6.347 119,277 +0.01(+0.21%)
Jun 24, 2016 6.347 6.367 6.313 6.333 163,432 +0.05(+0.75%)
Jun 23, 2016 6.320 6.326 6.286 6.286 135,152 -0.04(-0.64%)
Jun 22, 2016 6.279 6.326 6.266 6.326 146,368 +0.05(+0.75%)
Jun 21, 2016 6.266 6.286 6.246 6.279 182,932 +0.03(+0.54%)
Jun 20, 2016 6.279 6.293 6.246 6.246 181,568 -0.03(-0.53%)
Jun 17, 2016 6.300 6.313 6.279 6.279 147,172 -0.03(-0.43%)
Jun 16, 2016 6.306 6.320 6.279 6.306 235,314 +0.01(+0.11%)
Jun 15, 2016 6.306 6.313 6.273 6.300 199,325 +0.02(+0.32%)
Jun 14, 2016 6.286 6.320 6.273 6.279 153,535 +0.01(+0.21%)
Jun 13, 2016 6.293 6.300 6.259 6.266 178,896 -0.01(-0.21%)
Jun 10, 2016 6.279 6.286 6.266 6.279 100,939 +0.02(+0.32%)
Jun 09, 2016 6.273 6.293 6.259 6.259 117,970 +0.02(+0.25%)
Jun 08, 2016 6.250 6.271 6.244 6.244 120,088 +0.00(+0.00%)
Jun 07, 2016 6.257 6.277 6.244 6.244 187,870 +0.02(+0.32%)
Jun 06, 2016 6.284 6.305 6.224 6.224 298,743 -0.02(-0.32%)
Jun 03, 2016 6.204 6.244 6.204 6.244 145,261 +0.07(+1.19%)
Jun 02, 2016 6.164 6.204 6.137 6.170 145,539 +0.00(+0.00%)
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.