Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

6.115 +0.005 (+0.08%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2010 4.160 4.165 4.101 4.130 436 -0.01(-0.29%)
Sep 29, 2010 4.114 4.142 4.110 4.142 633 +0.00(+0.11%)
Sep 28, 2010 4.087 4.137 4.083 4.137 1,092 +0.03(+0.67%)
Sep 27, 2010 4.037 4.119 4.037 4.110 276,276 +0.08(+2.05%)
Sep 24, 2010 4.050 4.073 4.023 4.028 153,632 -0.02(-0.57%)
Sep 23, 2010 4.037 4.060 4.014 4.050 1,310 +0.01(+0.34%)
Sep 22, 2010 4.124 4.124 4.028 4.037 398,120 -0.07(-1.67%)
Sep 21, 2010 4.119 4.137 4.105 4.105 2,436 -0.00(-0.11%)
Sep 20, 2010 4.087 4.114 4.069 4.110 197,707 +0.06(+1.47%)
Sep 17, 2010 4.050 4.092 4.050 4.050 227,593 -0.03(-0.67%)
Sep 15, 2010 4.179 4.183 4.055 4.078 408 -0.10(-2.41%)
Sep 14, 2010 4.179 4.224 4.174 4.179 1,728 -0.01(-0.22%)
Sep 13, 2010 4.188 4.206 4.183 4.188 117,701 -0.01(-0.12%)
Sep 10, 2010 4.179 4.206 4.179 4.193 179,571 +0.03(+0.77%)
Sep 09, 2010 4.134 4.170 4.130 4.161 878 +0.05(+1.11%)
Sep 08, 2010 4.152 4.175 4.115 4.115 658 -0.02(-0.55%)
Sep 07, 2010 4.115 4.138 4.097 4.138 1,274 +0.04(+0.89%)
Sep 03, 2010 4.134 4.143 4.097 4.102 273,240 -0.04(-1.06%)
Sep 02, 2010 4.161 4.170 4.129 4.146 878 -0.05(-1.12%)
Sep 01, 2010 4.184 4.279 4.152 4.192 285,209 +0.00(+0.10%)
Aug 31, 2010 4.184 4.188 4.129 4.188 1,891 +0.05(+1.21%)
Aug 30, 2010 4.111 4.138 4.111 4.138 127,892 +0.00(+0.11%)
Aug 27, 2010 4.134 4.134 4.084 4.134 202,776 +0.02(+0.55%)
Aug 26, 2010 4.056 4.111 4.056 4.111 485 +0.03(+0.78%)
Aug 25, 2010 4.084 4.102 4.079 4.079 248 -0.02(-0.56%)
Aug 24, 2010 4.079 4.106 4.079 4.102 148,038 +0.01(+0.22%)
Aug 23, 2010 4.084 4.102 4.074 4.093 162,834 +0.02(+0.56%)
Aug 20, 2010 4.056 4.084 4.056 4.070 103,253 +0.00(+0.11%)
Aug 19, 2010 4.065 4.084 4.061 4.065 136,367 -0.02(-0.56%)
Aug 18, 2010 4.070 4.097 4.056 4.088 669 +0.01(+0.22%)
Aug 17, 2010 4.061 4.106 4.061 4.079 206,906 +0.00(+0.00%)
Aug 16, 2010 4.052 4.097 4.052 4.079 200,665 +0.01(+0.22%)
Aug 13, 2010 4.070 4.070 4.015 4.070 206,466 +0.04(+0.90%)
Aug 12, 2010 3.992 4.033 3.992 4.033 1,625 +0.04(+0.91%)
Aug 11, 2010 4.029 4.056 3.988 3.997 319,246 -0.05(-1.31%)
Aug 10, 2010 4.011 4.056 4.011 4.050 217,825 +0.04(+1.08%)
Aug 09, 2010 3.966 4.029 3.957 4.007 312,159 +0.03(+0.80%)
Aug 06, 2010 3.975 3.975 3.934 3.975 132,236 +0.02(+0.57%)
Aug 05, 2010 3.948 3.952 3.939 3.952 106,228 +0.01(+0.23%)
Aug 04, 2010 3.943 3.952 3.934 3.943 256 +0.01(+0.23%)
Aug 03, 2010 3.875 3.934 3.871 3.934 324,392 +0.05(+1.16%)
Aug 02, 2010 3.884 3.902 3.875 3.889 262,088 -0.00(-0.12%)
Jul 30, 2010 3.893 3.893 3.839 3.893 229,249 +0.05(+1.18%)
Jul 29, 2010 3.844 3.866 3.839 3.848 227,906 +0.00(+0.12%)
Jul 28, 2010 3.839 3.866 3.830 3.844 340,753 +0.01(+0.35%)
Jul 27, 2010 3.853 3.875 3.825 3.830 307,077 -0.02(-0.59%)
Jul 26, 2010 3.825 3.853 3.825 3.853 223,475 +0.01(+0.24%)
Jul 23, 2010 3.825 3.844 3.812 3.844 232,956 +0.03(+0.71%)
Jul 22, 2010 3.816 3.839 3.812 3.816 296,887 +0.01(+0.18%)
Jul 21, 2010 3.812 3.830 3.803 3.810 353,547 +0.00(+0.06%)
Jul 20, 2010 3.789 3.830 3.789 3.807 759 +0.00(+0.12%)
Jul 19, 2010 3.816 3.842 3.803 3.803 314,167 -0.03(-0.83%)
Jul 16, 2010 3.835 3.835 3.789 3.835 238,926 +0.04(+0.95%)
Jul 15, 2010 3.821 3.830 3.798 3.798 275,397 -0.01(-0.36%)
Jul 14, 2010 3.830 3.848 3.812 3.812 251 -0.01(-0.36%)
Jul 13, 2010 3.853 3.857 3.825 3.825 954 -0.00(-0.12%)
Jul 12, 2010 3.857 3.857 3.825 3.830 181,971 -0.02(-0.48%)
Jul 09, 2010 3.849 3.862 3.831 3.849 164,687 +0.02(+0.47%)
Jul 08, 2010 3.871 3.871 3.826 3.831 488 -0.02(-0.58%)
Jul 07, 2010 3.898 3.898 3.849 3.853 291,165 -0.06(-1.61%)
Jul 06, 2010 3.871 3.916 3.862 3.916 2,410 +0.06(+1.52%)
Jul 02, 2010 3.858 3.871 3.853 3.858 97,748 -0.00(-0.12%)
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.