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 )

6.030 +0.020 (+0.33%)
Streaming Delayed Price Updated: 1:25 PM EDT, May 15, 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 (%)
May 29, 2009 3.093 3.106 3.084 3.084 109,696 -0.00(-0.14%)
May 28, 2009 3.111 3.115 3.080 3.089 250,816 -0.03(-1.10%)
May 27, 2009 3.102 3.128 3.094 3.123 223,204 +0.03(+0.82%)
May 26, 2009 3.097 3.102 3.071 3.097 165,315 +0.01(+0.43%)
May 22, 2009 3.097 3.111 3.067 3.084 176,374 -0.02(-0.71%)
May 21, 2009 3.071 3.106 3.067 3.106 156,170 +0.03(+1.00%)
May 20, 2009 3.102 3.106 3.071 3.075 170,496 -0.01(-0.28%)
May 19, 2009 3.071 3.093 3.071 3.084 164,221 +0.00(+0.14%)
May 18, 2009 3.102 3.102 3.075 3.080 106,697 -0.01(-0.43%)
May 15, 2009 3.106 3.111 3.071 3.093 123,170 -0.01(-0.28%)
May 14, 2009 3.084 3.102 3.062 3.102 80,454 +0.02(+0.57%)
May 13, 2009 3.097 3.124 3.071 3.084 96,271 -0.04(-1.40%)
May 12, 2009 3.097 3.128 3.058 3.128 178,652 +0.02(+0.71%)
May 11, 2009 3.062 3.128 3.045 3.106 120,332 +0.03(+0.85%)
May 08, 2009 3.084 3.089 3.067 3.080 92,533 +0.00(+0.14%)
May 07, 2009 3.075 3.093 3.053 3.075 164,934 +0.01(+0.43%)
May 06, 2009 3.027 3.089 3.027 3.062 148,411 +0.03(+0.87%)
May 05, 2009 3.058 3.071 3.010 3.036 163,731 -0.03(-0.83%)
May 04, 2009 3.057 3.066 3.049 3.061 184,145 +0.00(+0.12%)
May 01, 2009 3.058 3.067 3.045 3.058 157,973 +0.00(+0.14%)
Apr 30, 2009 3.040 3.053 3.018 3.053 177,690 +0.04(+1.46%)
Apr 29, 2009 3.023 3.049 2.992 3.010 199,334 -0.00(-0.15%)
Apr 28, 2009 2.992 3.027 2.992 3.014 76,921 +0.02(+0.73%)
Apr 27, 2009 2.988 3.010 2.966 2.992 127,017 -0.00(-0.15%)
Apr 24, 2009 3.027 3.027 2.966 2.996 133,712 -0.01(-0.29%)
Apr 23, 2009 2.966 3.005 2.948 3.005 206,077 +0.04(+1.33%)
Apr 22, 2009 2.944 2.970 2.939 2.966 69,146 +0.01(+0.30%)
Apr 21, 2009 2.904 2.957 2.891 2.957 246,855 +0.03(+0.90%)
Apr 20, 2009 2.922 2.931 2.904 2.931 131,555 -0.01(-0.30%)
Apr 17, 2009 2.948 2.948 2.904 2.939 135,510 -0.03(-0.89%)
Apr 16, 2009 2.913 2.966 2.913 2.966 151,497 +0.06(+1.96%)
Apr 15, 2009 2.878 2.917 2.874 2.909 143,903 +0.03(+0.91%)
Apr 14, 2009 2.909 2.909 2.874 2.882 161,069 -0.03(-0.91%)
Apr 13, 2009 2.917 2.922 2.878 2.909 153,054 -0.04(-1.19%)
Apr 09, 2009 2.953 2.975 2.935 2.944 170,086 -0.00(-0.15%)
Apr 08, 2009 2.926 2.961 2.917 2.948 283,003 +0.02(+0.60%)
Apr 07, 2009 2.926 2.953 2.922 2.931 158,436 -0.03(-0.89%)
Apr 06, 2009 2.944 2.957 2.931 2.957 70,423 +0.01(+0.45%)
Apr 03, 2009 2.944 2.957 2.917 2.944 176,427 -0.02(-0.74%)
Apr 02, 2009 2.939 2.979 2.922 2.966 157,071 +0.04(+1.20%)
Apr 01, 2009 2.917 2.931 2.900 2.931 145,345 +0.02(+0.60%)
Mar 31, 2009 2.922 2.922 2.882 2.913 187,238 +0.02(+0.76%)
Mar 30, 2009 2.909 2.925 2.847 2.891 171,868 -0.06(-2.08%)
Mar 26, 2009 2.961 2.961 2.917 2.953 163,651 +0.02(+0.60%)
Mar 25, 2009 2.909 2.951 2.904 2.935 148,165 +0.04(+1.21%)
Mar 24, 2009 2.821 2.922 2.821 2.900 248,304 +0.05(+1.85%)
Mar 23, 2009 2.887 2.896 2.834 2.847 174,163 +0.02(+0.62%)
Mar 20, 2009 2.803 2.856 2.803 2.830 71,205 +0.01(+0.31%)
Mar 19, 2009 2.821 2.837 2.799 2.821 117,305 +0.00(+0.00%)
Mar 18, 2009 2.751 2.829 2.729 2.821 136,556 +0.08(+3.04%)
Mar 17, 2009 2.733 2.776 2.716 2.738 155,220 -0.03(-1.11%)
Mar 16, 2009 2.742 2.768 2.733 2.768 86,287 +0.04(+1.45%)
Mar 13, 2009 2.716 2.738 2.689 2.729 0 +0.02(+0.81%)
Mar 12, 2009 2.650 2.711 2.649 2.707 130,789 +0.06(+2.32%)
Mar 11, 2009 2.676 2.733 2.632 2.645 200,319 -0.04(-1.47%)
Mar 10, 2009 2.597 2.685 2.597 2.685 243,654 +0.03(+0.99%)
Mar 09, 2009 2.716 2.760 2.632 2.659 284,503 -0.10(-3.66%)
Mar 06, 2009 2.755 2.781 2.698 2.760 0 +0.03(+0.96%)
Mar 05, 2009 2.746 2.799 2.698 2.733 103,198 -0.03(-1.11%)
Mar 04, 2009 2.676 2.764 2.676 2.764 303,894 -0.02(-0.79%)
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.