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 +0.020 (+0.33%)
Streaming Delayed Price Updated: 1:23 PM EDT, Jun 14, 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 30, 2008 3.801 3.805 3.779 3.787 121,259 -0.00(-0.02%)
May 29, 2008 3.801 3.814 3.788 3.788 71,067 -0.02(-0.46%)
May 28, 2008 3.805 3.814 3.779 3.805 86,999 +0.02(+0.46%)
May 27, 2008 3.814 3.814 3.770 3.788 123,724 +0.03(+0.70%)
May 26, 2008 3.805 3.805 3.761 3.761 0 +0.00(+0.00%)
May 23, 2008 3.805 3.805 3.761 3.761 154,657 -0.03(-0.92%)
May 22, 2008 3.805 3.823 3.783 3.796 188,636 +0.00(+0.12%)
May 21, 2008 3.788 3.814 3.779 3.792 228,789 -0.02(-0.42%)
May 20, 2008 3.831 3.831 3.792 3.808 230,293 -0.01(-0.26%)
May 19, 2008 3.827 3.840 3.805 3.818 131,066 -0.00(-0.11%)
May 16, 2008 3.836 3.849 3.818 3.823 159,139 -0.01(-0.23%)
May 15, 2008 3.844 3.853 3.827 3.831 143,744 -0.01(-0.23%)
May 14, 2008 3.871 3.871 3.840 3.840 191,227 +0.00(+0.00%)
May 13, 2008 3.862 3.866 3.836 3.840 76,634 +0.00(+0.00%)
May 12, 2008 3.849 3.858 3.836 3.840 108,117 +0.01(+0.23%)
May 09, 2008 3.836 3.853 3.823 3.831 78,436 -0.03(-0.68%)
May 08, 2008 3.836 3.866 3.836 3.858 135,666 +0.02(+0.46%)
May 07, 2008 3.858 3.867 3.840 3.840 156,946 -0.00(-0.11%)
May 06, 2008 3.849 3.879 3.827 3.844 267,610 -0.01(-0.23%)
May 05, 2008 3.879 3.879 3.844 3.853 142,887 -0.02(-0.56%)
May 02, 2008 3.853 3.875 3.836 3.875 118,431 +0.02(+0.57%)
May 01, 2008 3.823 3.853 3.814 3.853 143,726 +0.02(+0.46%)
Apr 30, 2008 3.814 3.836 3.796 3.836 166,723 +0.04(+1.04%)
Apr 29, 2008 3.774 3.809 3.774 3.796 101,859 +0.02(+0.58%)
Apr 28, 2008 3.805 3.814 3.774 3.774 116,014 -0.03(-0.80%)
Apr 25, 2008 3.809 3.814 3.774 3.805 158,222 -0.01(-0.23%)
Apr 24, 2008 3.788 3.814 3.788 3.814 117,336 +0.03(+0.81%)
Apr 23, 2008 3.779 3.788 3.753 3.783 248,409 +0.02(+0.46%)
Apr 22, 2008 3.744 3.766 3.739 3.766 131,098 +0.03(+0.70%)
Apr 21, 2008 3.735 3.744 3.718 3.739 157,785 +0.01(+0.35%)
Apr 18, 2008 3.731 3.744 3.718 3.726 131,919 -0.01(-0.23%)
Apr 17, 2008 3.735 3.735 3.704 3.735 89,009 +0.02(+0.47%)
Apr 16, 2008 3.731 3.739 3.704 3.718 109,031 +0.02(+0.47%)
Apr 15, 2008 3.704 3.735 3.691 3.700 142,427 -0.01(-0.24%)
Apr 14, 2008 3.739 3.744 3.700 3.709 170,388 +0.00(+0.00%)
Apr 11, 2008 3.718 3.739 3.709 3.709 127,394 -0.01(-0.24%)
Apr 10, 2008 3.726 3.735 3.709 3.718 124,104 +0.00(+0.12%)
Apr 09, 2008 3.726 3.731 3.696 3.713 134,214 -0.00(-0.12%)
Apr 08, 2008 3.766 3.766 3.718 3.718 123,854 -0.06(-1.62%)
Apr 07, 2008 3.757 3.779 3.748 3.779 97,853 +0.03(+0.93%)
Apr 04, 2008 3.739 3.744 3.722 3.744 192,542 +0.01(+0.23%)
Apr 03, 2008 3.700 3.744 3.700 3.735 195,866 +0.02(+0.47%)
Apr 02, 2008 3.739 3.744 3.700 3.718 201,735 +0.00(+0.12%)
Apr 01, 2008 3.739 3.744 3.709 3.713 302,268 -0.01(-0.23%)
Mar 31, 2008 3.739 3.744 3.718 3.722 111,578 +0.01(+0.24%)
Mar 28, 2008 3.735 3.757 3.704 3.713 140,845 -0.02(-0.59%)
Mar 27, 2008 3.774 3.779 3.726 3.735 186,169 -0.01(-0.35%)
Mar 26, 2008 3.739 3.748 3.691 3.748 247,622 +0.02(+0.59%)
Mar 25, 2008 3.661 3.726 3.656 3.726 178,183 +0.07(+2.04%)
Mar 24, 2008 3.683 3.683 3.643 3.652 250,611 +0.00(+0.00%)
Mar 21, 2008 3.630 3.661 3.621 3.652 342,652 +0.00(+0.00%)
Mar 20, 2008 3.630 3.661 3.621 3.652 342,652 +0.02(+0.48%)
Mar 19, 2008 3.648 3.700 3.634 3.634 204,180 -0.03(-0.95%)
Mar 18, 2008 3.665 3.744 3.656 3.669 165,269 +0.01(+0.24%)
Mar 17, 2008 3.731 3.731 3.643 3.661 133,371 -0.05(-1.30%)
Mar 14, 2008 3.761 3.774 3.700 3.709 119,672 -0.04(-1.17%)
Mar 13, 2008 3.792 3.792 3.722 3.753 172,855 -0.01(-0.23%)
Mar 12, 2008 3.814 3.814 3.739 3.761 200,217 -0.01(-0.23%)
Mar 11, 2008 3.818 3.823 3.739 3.770 223,614 -0.05(-1.26%)
Mar 10, 2008 3.844 3.849 3.783 3.818 142,217 -0.02(-0.57%)
Mar 07, 2008 3.814 3.853 3.805 3.840 198,235 +0.05(+1.27%)
Mar 06, 2008 3.871 3.875 3.782 3.792 374,813 -0.08(-2.03%)
Mar 05, 2008 3.823 3.871 3.823 3.871 234,740 +0.09(+2.31%)
Mar 04, 2008 3.788 3.818 3.748 3.783 206,923 -0.02(-0.46%)
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.