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 )

6.130 +0.060 (+0.99%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Dec 31, 2021 7.649 7.649 7.559 7.622 223,952 +0.03(+0.36%)
Dec 30, 2021 7.559 7.595 7.550 7.595 147,063 +0.05(+0.72%)
Dec 29, 2021 7.631 7.667 7.514 7.541 351,571 -0.06(-0.83%)
Dec 28, 2021 7.631 7.649 7.590 7.604 116,049 +0.00(+0.00%)
Dec 27, 2021 7.631 7.676 7.604 7.604 180,565 -0.03(-0.35%)
Dec 23, 2021 7.649 7.649 7.614 7.631 79,747 +0.04(+0.59%)
Dec 22, 2021 7.604 7.604 7.559 7.586 131,462 +0.01(+0.12%)
Dec 21, 2021 7.577 7.604 7.513 7.577 161,368 +0.03(+0.36%)
Dec 20, 2021 7.640 7.640 7.532 7.550 111,427 -0.09(-1.18%)
Dec 17, 2021 7.631 7.649 7.604 7.640 79,279 +0.01(+0.12%)
Dec 16, 2021 7.604 7.640 7.582 7.631 148,619 +0.05(+0.71%)
Dec 15, 2021 7.577 7.577 7.514 7.577 208,326 +0.03(+0.36%)
Dec 14, 2021 7.505 7.568 7.505 7.550 179,158 +0.03(+0.36%)
Dec 13, 2021 7.550 7.550 7.492 7.523 265,808 -0.03(-0.36%)
Dec 10, 2021 7.577 7.577 7.532 7.550 211,743 +0.02(+0.24%)
Dec 09, 2021 7.568 7.613 7.523 7.532 232,554 -0.02(-0.24%)
Dec 08, 2021 7.487 7.559 7.487 7.550 307,392 +0.05(+0.72%)
Dec 07, 2021 7.496 7.532 7.478 7.496 122,085 +0.04(+0.48%)
Dec 06, 2021 7.442 7.478 7.442 7.460 131,293 +0.01(+0.12%)
Dec 03, 2021 7.469 7.478 7.416 7.451 124,149 -0.01(-0.12%)
Dec 02, 2021 7.505 7.532 7.425 7.460 236,785 -0.02(-0.24%)
Dec 01, 2021 7.550 7.559 7.469 7.478 71,264 -0.07(-0.95%)
Nov 30, 2021 7.532 7.577 7.523 7.550 118,449 +0.02(+0.24%)
Nov 29, 2021 7.523 7.541 7.451 7.532 180,337 +0.03(+0.36%)
Nov 26, 2021 7.496 7.505 7.469 7.505 80,638 +0.03(+0.36%)
Nov 24, 2021 7.514 7.514 7.442 7.478 133,625 -0.02(-0.24%)
Nov 23, 2021 7.478 7.523 7.407 7.496 373,336 +0.03(+0.36%)
Nov 22, 2021 7.532 7.532 7.451 7.469 160,222 -0.05(-0.72%)
Nov 19, 2021 7.586 7.586 7.478 7.523 253,914 -0.05(-0.71%)
Nov 18, 2021 7.577 7.577 7.559 7.577 94,701 +0.04(+0.48%)
Nov 17, 2021 7.523 7.559 7.506 7.541 79,435 +0.01(+0.12%)
Nov 16, 2021 7.559 7.559 7.517 7.532 127,808 -0.01(-0.12%)
Nov 15, 2021 7.559 7.586 7.532 7.541 148,200 -0.04(-0.47%)
Nov 12, 2021 7.640 7.640 7.577 7.577 136,248 -0.05(-0.71%)
Nov 11, 2021 7.631 7.667 7.622 7.631 39,538 +0.01(+0.12%)
Nov 10, 2021 7.667 7.622 102,770 -0.04(-0.58%)
Nov 09, 2021 7.631 7.667 7.595 7.667 132,746 +0.09(+1.18%)
Nov 08, 2021 7.595 7.649 7.550 7.577 188,898 +0.03(+0.35%)
Nov 05, 2021 7.559 7.604 7.515 7.550 295,725 +0.04(+0.48%)
Nov 04, 2021 7.524 7.559 7.515 7.515 154,828 -0.02(-0.24%)
Nov 03, 2021 7.559 7.577 7.497 7.532 173,005 -0.04(-0.59%)
Nov 02, 2021 7.559 7.613 7.541 7.577 174,042 +0.00(+0.00%)
Nov 01, 2021 7.613 7.640 7.568 7.577 214,886 -0.04(-0.47%)
Oct 29, 2021 7.532 7.613 7.488 7.613 190,666 +0.08(+1.07%)
Oct 28, 2021 7.532 7.536 7.470 7.532 242,101 +0.00(+0.00%)
Oct 27, 2021 7.550 7.559 7.488 7.532 178,982 -0.03(-0.35%)
Oct 26, 2021 7.559 7.559 94,449 +0.03(+0.36%)
Oct 25, 2021 7.586 7.615 7.532 7.532 115,419 -0.05(-0.71%)
Oct 22, 2021 7.604 7.630 7.586 7.586 107,845 +0.00(+0.00%)
Oct 21, 2021 7.693 7.720 7.586 7.586 186,693 -0.15(-1.96%)
Oct 20, 2021 7.765 7.765 7.693 7.738 72,383 -0.03(-0.35%)
Oct 19, 2021 7.792 7.792 7.729 7.765 22,459 +0.00(+0.00%)
Oct 18, 2021 7.729 7.765 7.684 7.765 66,745 +0.04(+0.46%)
Oct 15, 2021 7.738 7.786 7.729 7.729 44,043 -0.04(-0.46%)
Oct 14, 2021 7.792 7.809 7.747 7.765 114,476 -0.00(-0.06%)
Oct 13, 2021 7.689 7.787 7.689 7.769 76,497 +0.09(+1.16%)
Oct 12, 2021 7.609 7.689 7.582 7.680 148,743 +0.07(+0.94%)
Oct 11, 2021 7.618 7.627 7.565 7.609 77,641 +0.02(+0.23%)
Oct 08, 2021 7.662 7.689 7.582 7.591 99,754 -0.06(-0.81%)
Oct 07, 2021 7.662 7.734 7.645 7.654 123,507 +0.03(+0.35%)
Oct 06, 2021 7.671 7.698 7.600 7.627 105,532 -0.04(-0.58%)
Oct 05, 2021 7.716 7.760 7.654 7.671 83,540 -0.01(-0.12%)
Oct 04, 2021 7.760 7.787 7.662 7.680 79,881 -0.04(-0.58%)
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.