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 (%)
Jul 30, 2010 3.893 3.893 3.839 3.893 229,255 +0.05(+1.18%)
Jul 29, 2010 3.844 3.866 3.839 3.848 227,912 +0.00(+0.12%)
Jul 28, 2010 3.839 3.866 3.830 3.844 340,761 +0.01(+0.35%)
Jul 27, 2010 3.853 3.875 3.825 3.830 307,084 -0.02(-0.59%)
Jul 26, 2010 3.825 3.853 3.825 3.853 223,481 +0.01(+0.24%)
Jul 23, 2010 3.825 3.844 3.812 3.844 232,961 +0.03(+0.71%)
Jul 22, 2010 3.816 3.839 3.812 3.816 296,894 +0.01(+0.18%)
Jul 21, 2010 3.812 3.830 3.803 3.809 353,555 +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 3.803 314,175 -0.03(-0.83%)
Jul 16, 2010 3.834 3.834 3.789 3.834 238,932 +0.04(+0.95%)
Jul 15, 2010 3.821 3.830 3.798 3.798 275,404 -0.01(-0.36%)
Jul 14, 2010 3.830 3.848 3.812 3.812 251 -0.01(-0.35%)
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 3.830 181,975 -0.02(-0.48%)
Jul 09, 2010 3.848 3.862 3.830 3.848 164,691 +0.02(+0.47%)
Jul 08, 2010 3.871 3.871 3.826 3.830 488 -0.02(-0.58%)
Jul 07, 2010 3.898 3.898 3.848 3.853 291,172 -0.06(-1.61%)
Jul 06, 2010 3.871 3.916 3.862 3.916 2,410 +0.06(+1.52%)
Jul 02, 2010 3.857 3.871 3.853 3.857 97,750 -0.00(-0.12%)
Jul 01, 2010 3.853 3.866 3.839 3.862 172,662 +0.00(+0.12%)
Jun 30, 2010 3.853 3.857 3.826 3.857 733 +0.03(+0.85%)
Jun 29, 2010 3.830 3.839 3.803 3.825 895 +0.02(+0.57%)
Jun 25, 2010 3.803 3.817 3.763 3.803 239,754 +0.01(+0.36%)
Jun 24, 2010 3.821 3.835 3.749 3.790 490,481 -0.05(-1.41%)
Jun 23, 2010 3.812 3.844 3.799 3.844 222,047 +0.03(+0.83%)
Jun 22, 2010 3.803 3.839 3.799 3.812 697 -0.01(-0.24%)
Jun 21, 2010 3.821 3.830 3.799 3.821 212,188 +0.01(+0.17%)
Jun 18, 2010 3.815 3.826 3.790 3.815 129,527 +0.00(+0.07%)
Jun 17, 2010 3.817 3.817 3.772 3.812 169,605 +0.02(+0.47%)
Jun 16, 2010 3.821 3.828 3.794 3.794 181,760 -0.03(-0.71%)
Jun 15, 2010 3.839 3.848 3.821 3.821 517 -0.02(-0.59%)
Jun 14, 2010 3.830 3.848 3.817 3.844 138,260 +0.01(+0.23%)
Jun 11, 2010 3.826 3.844 3.817 3.835 137,915 +0.01(+0.24%)
Jun 10, 2010 3.853 3.853 3.826 3.826 782 -0.03(-0.70%)
Jun 09, 2010 3.848 3.875 3.844 3.853 161,947 +0.04(+0.93%)
Jun 08, 2010 3.822 3.831 3.804 3.817 574 +0.01(+0.24%)
Jun 07, 2010 3.791 3.822 3.791 3.808 170,860 +0.02(+0.47%)
Jun 04, 2010 3.791 3.800 3.768 3.791 178,019 +0.01(+0.24%)
Jun 03, 2010 3.795 3.795 3.773 3.782 105,633 +0.01(+0.24%)
Jun 02, 2010 3.800 3.800 3.759 3.773 211,139 -0.03(-0.71%)
Jun 01, 2010 3.768 3.800 3.761 3.800 196,289 +0.04(+0.95%)
May 28, 2010 3.764 3.768 3.741 3.764 182,678 +0.04(+0.96%)
May 27, 2010 3.737 3.741 3.719 3.728 185,337 +0.01(+0.36%)
May 26, 2010 3.750 3.755 3.710 3.714 180,853 -0.03(-0.72%)
May 25, 2010 3.692 3.741 3.607 3.741 2,719 -0.02(-0.59%)
May 24, 2010 3.791 3.795 3.755 3.764 122,651 -0.02(-0.59%)
May 21, 2010 3.706 3.800 3.652 3.786 285,852 -0.01(-0.35%)
May 20, 2010 3.773 3.800 3.737 3.800 207,188 -0.02(-0.47%)
May 19, 2010 3.813 3.826 3.804 3.817 124,803 -0.01(-0.23%)
May 18, 2010 3.822 3.826 3.800 3.826 739 +0.02(+0.59%)
May 17, 2010 3.813 3.817 3.784 3.804 207,512 -0.02(-0.58%)
May 14, 2010 3.826 3.831 3.813 3.826 118,687 -0.01(-0.35%)
May 13, 2010 3.822 3.840 3.813 3.840 124,101 +0.02(+0.59%)
May 12, 2010 3.835 3.835 3.804 3.817 160,700 +0.02(+0.46%)
May 11, 2010 3.787 3.800 3.772 3.800 2,247 +0.04(+1.07%)
May 10, 2010 3.773 3.782 3.760 3.760 174,208 +0.00(+0.12%)
May 07, 2010 3.702 3.791 3.675 3.755 249,057 +0.04(+1.20%)
May 06, 2010 3.791 3.791 3.666 3.711 275,001 -0.07(-1.77%)
May 05, 2010 3.791 3.804 3.773 3.778 240,996 -0.04(-1.05%)
May 04, 2010 3.782 3.818 3.778 3.818 121,462 +0.03(+0.73%)
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.