Skip to main content

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

6.135 +0.025 (+0.41%)
Streaming Delayed Price Updated: 3:34 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 5.893 5.893 5.893 0 +0.01(+0.13%)
Aug 30, 2018 5.870 5.885 5.862 5.885 176,118 +0.02(+0.39%)
Aug 29, 2018 5.855 5.862 5.824 5.862 235,736 +0.02(+0.39%)
Aug 28, 2018 5.824 5.855 5.817 5.840 174,175 +0.00(+0.00%)
Aug 27, 2018 5.847 5.847 5.817 5.840 247,208 +0.00(+0.00%)
Aug 24, 2018 5.824 5.855 5.817 5.840 250,928 +0.02(+0.26%)
Aug 23, 2018 5.862 5.862 5.817 5.824 151,817 -0.03(-0.52%)
Aug 22, 2018 5.862 5.870 5.832 5.855 164,180 -0.02(-0.26%)
Aug 21, 2018 5.847 5.870 5.847 5.870 112,760 +0.02(+0.39%)
Aug 20, 2018 5.832 5.862 5.824 5.847 172,082 +0.01(+0.13%)
Aug 17, 2018 5.862 5.862 5.824 5.840 148,084 +0.00(+0.00%)
Aug 16, 2018 5.885 5.885 5.832 5.840 285,043 -0.05(-0.78%)
Aug 15, 2018 5.870 5.885 5.862 5.885 113,476 +0.01(+0.13%)
Aug 14, 2018 5.878 5.878 5.862 5.878 103,801 +0.01(+0.13%)
Aug 13, 2018 5.855 5.878 5.847 5.870 146,210 +0.03(+0.46%)
Aug 10, 2018 5.843 5.859 5.828 5.843 139,775 +0.00(+0.00%)
Aug 09, 2018 5.836 5.843 5.821 5.843 183,260 +0.02(+0.26%)
Aug 08, 2018 5.843 5.850 5.821 5.828 273,136 -0.02(-0.26%)
Aug 07, 2018 5.843 5.859 5.828 5.843 151,726 +0.01(+0.13%)
Aug 06, 2018 5.851 5.866 5.828 5.836 218,782 -0.02(-0.39%)
Aug 03, 2018 5.836 5.859 5.836 5.859 143,606 +0.03(+0.52%)
Aug 02, 2018 5.821 5.851 5.821 5.828 185,518 +0.00(+0.00%)
Aug 01, 2018 5.821 5.836 5.806 5.828 155,968 +0.01(+0.13%)
Jul 31, 2018 5.813 5.821 5.797 5.821 139,821 +0.02(+0.39%)
Jul 30, 2018 5.790 5.806 5.768 5.798 167,669 +0.00(+0.00%)
Jul 27, 2018 5.821 5.828 5.790 5.798 110,710 -0.02(-0.26%)
Jul 26, 2018 5.828 5.828 5.806 5.813 161,313 -0.01(-0.13%)
Jul 25, 2018 5.828 5.851 5.813 5.821 149,858 -0.01(-0.13%)
Jul 24, 2018 5.806 5.828 5.790 5.828 126,285 +0.02(+0.39%)
Jul 23, 2018 5.813 5.821 5.798 5.806 88,544 +0.00(+0.00%)
Jul 20, 2018 5.813 5.828 5.806 5.806 101,269 -0.01(-0.13%)
Jul 19, 2018 5.806 5.828 5.798 5.813 319,281 +0.02(+0.26%)
Jul 18, 2018 5.821 5.828 5.798 5.798 86,157 -0.02(-0.39%)
Jul 17, 2018 5.828 5.828 5.806 5.821 78,825 -0.01(-0.13%)
Jul 16, 2018 5.806 5.828 5.790 5.828 133,122 +0.02(+0.39%)
Jul 13, 2018 5.806 5.813 5.787 5.806 221,160 +0.01(+0.20%)
Jul 12, 2018 5.772 5.802 5.764 5.794 129,296 +0.02(+0.26%)
Jul 11, 2018 5.749 5.779 5.749 5.779 142,269 +0.03(+0.52%)
Jul 10, 2018 5.757 5.787 5.734 5.749 186,119 +0.00(+0.00%)
Jul 09, 2018 5.779 5.779 5.749 5.749 73,408 -0.04(-0.65%)
Jul 06, 2018 5.809 5.809 5.772 5.787 82,515 -0.01(-0.13%)
Jul 05, 2018 5.802 5.802 5.764 5.794 173,175 -0.01(-0.13%)
Jul 03, 2018 5.802 5.802 5.802 0 +0.01(+0.13%)
Jul 02, 2018 5.787 5.817 5.786 5.794 103,569 +0.02(+0.26%)
Jun 29, 2018 5.757 5.794 5.757 5.779 177,794 +0.02(+0.29%)
Jun 28, 2018 5.757 5.772 5.742 5.762 134,933 +0.01(+0.10%)
Jun 27, 2018 5.772 5.772 5.742 5.757 122,000 +0.02(+0.26%)
Jun 26, 2018 5.764 5.764 5.726 5.742 88,426 -0.01(-0.13%)
Jun 25, 2018 5.757 5.772 5.734 5.749 210,976 +0.01(+0.13%)
Jun 22, 2018 5.757 5.772 5.742 5.742 88,583 -0.02(-0.39%)
Jun 21, 2018 5.734 5.772 5.724 5.764 141,818 +0.02(+0.26%)
Jun 20, 2018 5.749 5.757 5.711 5.749 209,922 +0.01(+0.13%)
Jun 19, 2018 5.742 5.764 5.727 5.742 175,654 +0.00(+0.07%)
Jun 18, 2018 5.749 5.749 5.719 5.738 251,125 -0.01(-0.20%)
Jun 15, 2018 5.752 5.742 5.749 158,322 +0.01(+0.13%)
Jun 14, 2018 5.742 5.742 5.732 5.742 83,920 +0.00(+0.00%)
Jun 13, 2018 5.749 5.772 5.742 5.742 105,946 -0.02(-0.26%)
Jun 12, 2018 5.745 5.760 5.745 5.757 157,990 +0.01(+0.20%)
Jun 11, 2018 5.753 5.760 5.745 5.745 178,022 -0.02(-0.26%)
Jun 08, 2018 5.760 5.768 5.745 5.760 117,852 +0.00(+0.00%)
Jun 07, 2018 5.760 5.768 5.730 5.760 171,649 +0.01(+0.13%)
Jun 06, 2018 5.745 5.753 129,067 -0.02(-0.39%)
Jun 05, 2018 5.760 5.790 5.753 5.775 142,116 +0.01(+0.13%)
Jun 04, 2018 5.775 5.775 5.753 5.768 95,376 -0.01(-0.13%)
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.