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, 2023 5.591 5.601 5.552 5.571 260,477 -0.02(-0.35%)
Aug 30, 2023 5.620 5.620 5.576 5.591 99,553 -0.02(-0.35%)
Aug 29, 2023 5.552 5.610 5.548 5.610 195,314 +0.05(+0.88%)
Aug 28, 2023 5.571 5.571 5.542 5.562 114,961 +0.00(+0.00%)
Aug 25, 2023 5.562 5.571 5.532 5.562 83,338 +0.00(+0.00%)
Aug 24, 2023 5.571 5.581 5.552 5.562 114,982 -0.02(-0.35%)
Aug 23, 2023 5.591 5.601 5.552 5.581 203,326 +0.01(+0.17%)
Aug 22, 2023 5.601 5.620 5.562 5.571 209,963 +0.00(+0.00%)
Aug 21, 2023 5.649 5.659 5.562 5.571 134,686 -0.07(-1.21%)
Aug 18, 2023 5.659 5.699 5.630 5.639 240,423 +0.01(+0.17%)
Aug 17, 2023 5.649 5.649 5.601 5.630 128,640 -0.01(-0.17%)
Aug 16, 2023 5.698 5.708 5.610 5.639 287,520 -0.05(-0.86%)
Aug 15, 2023 5.708 5.717 5.678 5.688 228,423 -0.02(-0.34%)
Aug 14, 2023 5.698 5.717 5.659 5.708 272,219 -0.01(-0.17%)
Aug 11, 2023 5.698 5.747 5.688 5.717 282,296 +0.00(+0.00%)
Aug 10, 2023 5.756 5.805 5.717 5.717 218,784 -0.05(-0.84%)
Aug 09, 2023 5.766 5.776 5.727 5.766 190,948 +0.03(+0.49%)
Aug 08, 2023 5.748 5.752 5.718 5.738 120,148 -0.02(-0.34%)
Aug 07, 2023 5.825 5.825 5.733 5.757 218,971 -0.06(-1.00%)
Aug 04, 2023 5.796 5.816 5.777 5.816 173,889 +0.04(+0.67%)
Aug 03, 2023 5.854 5.864 5.748 5.777 213,847 -0.09(-1.49%)
Aug 02, 2023 5.893 5.932 5.845 5.864 161,384 -0.03(-0.49%)
Aug 01, 2023 5.961 5.990 5.893 5.893 183,107 -0.07(-1.14%)
Jul 31, 2023 5.922 5.971 5.913 5.961 319,657 +0.07(+1.15%)
Jul 28, 2023 5.913 5.971 5.874 5.893 235,724 +0.03(+0.50%)
Jul 27, 2023 5.913 5.951 5.864 5.864 351,809 -0.08(-1.31%)
Jul 26, 2023 5.961 5.961 5.913 5.942 118,228 +0.02(+0.33%)
Jul 25, 2023 5.942 5.942 5.913 5.922 84,153 -0.02(-0.33%)
Jul 24, 2023 5.942 5.971 5.913 5.942 103,019 +0.01(+0.16%)
Jul 21, 2023 5.971 5.971 5.903 5.932 146,866 -0.01(-0.16%)
Jul 20, 2023 5.951 5.961 5.922 5.942 109,086 -0.04(-0.65%)
Jul 19, 2023 5.971 5.981 5.941 5.981 66,575 +0.03(+0.49%)
Jul 18, 2023 5.922 5.961 5.917 5.951 126,793 +0.03(+0.49%)
Jul 17, 2023 5.913 5.927 5.884 5.922 104,514 +0.02(+0.33%)
Jul 14, 2023 5.981 5.981 5.884 5.903 177,568 -0.07(-1.09%)
Jul 13, 2023 5.997 5.997 5.949 5.968 75,413 +0.01(+0.16%)
Jul 12, 2023 5.958 5.997 5.939 5.958 190,805 +0.03(+0.49%)
Jul 11, 2023 5.949 5.968 5.929 5.929 64,827 -0.04(-0.65%)
Jul 10, 2023 5.949 5.997 5.949 5.968 74,584 +0.01(+0.16%)
Jul 07, 2023 5.891 5.958 5.862 5.958 121,144 +0.09(+1.48%)
Jul 06, 2023 5.929 5.987 5.813 5.871 197,266 -0.09(-1.46%)
Jul 05, 2023 6.045 6.065 5.958 5.958 118,230 -0.09(-1.44%)
Jul 03, 2023 6.074 6.074 6.016 6.045 49,058 +0.03(+0.48%)
Jun 30, 2023 6.084 6.084 5.939 6.016 330,845 +0.05(+0.81%)
Jun 29, 2023 6.026 6.026 5.949 5.968 120,772 -0.07(-1.12%)
Jun 28, 2023 5.929 6.123 5.929 6.036 319,288 +0.09(+1.46%)
Jun 27, 2023 5.920 5.958 5.910 5.949 182,769 +0.03(+0.49%)
Jun 26, 2023 5.862 5.920 5.852 5.920 197,134 +0.06(+0.99%)
Jun 23, 2023 5.833 5.871 5.833 5.862 121,388 +0.05(+0.83%)
Jun 22, 2023 5.804 5.842 5.802 5.813 186,314 -0.02(-0.33%)
Jun 21, 2023 5.833 5.852 5.813 5.833 161,961 +0.00(+0.00%)
Jun 20, 2023 5.823 5.862 5.823 5.833 123,095 +0.01(+0.17%)
Jun 16, 2023 5.891 5.891 5.823 5.823 117,697 -0.03(-0.50%)
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.