Skip to main content

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

6.115 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 4.871 4.887 4.767 4.791 557,832 -0.10(-1.96%)
May 30, 2013 4.882 4.925 4.865 4.887 272,314 -0.02(-0.33%)
May 29, 2013 4.991 4.991 4.854 4.903 558,183 -0.09(-1.86%)
May 28, 2013 5.007 5.040 4.975 4.996 358,451 -0.02(-0.36%)
May 24, 2013 5.018 5.040 5.007 5.015 241,378 -0.02(-0.40%)
May 23, 2013 5.013 5.062 5.013 5.035 174,348 -0.01(-0.11%)
May 22, 2013 5.035 5.073 5.035 5.040 232,716 -0.02(-0.32%)
May 21, 2013 5.046 5.057 5.013 5.057 348,395 +0.00(+0.00%)
May 20, 2013 5.024 5.062 5.013 5.057 323,782 +0.04(+0.76%)
May 17, 2013 4.996 5.018 4.996 5.018 189,888 +0.02(+0.44%)
May 16, 2013 4.985 5.002 4.979 4.996 389,220 +0.03(+0.55%)
May 15, 2013 4.991 5.002 4.969 4.969 384,800 -0.03(-0.66%)
May 13, 2013 5.144 5.160 4.964 5.002 1,225,390 -0.14(-2.77%)
May 10, 2013 5.139 5.161 5.139 5.145 150,788 -0.01(-0.10%)
May 09, 2013 5.155 5.161 5.139 5.150 247,673 +0.01(+0.11%)
May 08, 2013 5.128 5.155 5.128 5.145 162,276 -0.01(-0.21%)
May 07, 2013 5.128 5.166 5.128 5.155 160,424 +0.02(+0.32%)
May 06, 2013 5.166 5.172 5.128 5.139 216,588 -0.01(-0.11%)
May 03, 2013 5.155 5.166 5.145 5.145 159,927 -0.02(-0.42%)
May 02, 2013 5.145 5.166 5.145 5.166 145,634 +0.02(+0.42%)
May 01, 2013 5.166 5.166 5.123 5.145 203,125 -0.01(-0.21%)
Apr 30, 2013 5.177 5.177 5.134 5.155 186,809 +0.01(+0.11%)
Apr 29, 2013 5.155 5.155 5.101 5.150 193,369 +0.00(+0.00%)
Apr 26, 2013 5.101 5.155 5.118 5.150 266,988 +0.03(+0.63%)
Apr 25, 2013 5.096 5.123 5.079 5.118 190,669 +0.03(+0.65%)
Apr 24, 2013 5.096 5.106 5.074 5.085 151,735 -0.02(-0.32%)
Apr 23, 2013 5.068 5.106 5.068 5.101 152,087 +0.03(+0.54%)
Apr 22, 2013 5.058 5.079 5.058 5.074 140,410 +0.02(+0.43%)
Apr 19, 2013 5.030 5.052 5.019 5.052 151,187 +0.03(+0.54%)
Apr 18, 2013 5.014 5.047 4.992 5.025 316,976 -0.01(-0.11%)
Apr 17, 2013 5.030 5.031 5.014 5.030 85,905 +0.02(+0.33%)
Apr 16, 2013 5.025 5.025 4.998 5.014 165,966 -0.02(-0.32%)
Apr 15, 2013 5.047 5.047 5.009 5.030 145,537 -0.01(-0.11%)
Apr 12, 2013 5.009 5.041 5.009 5.036 204,150 +0.03(+0.54%)
Apr 11, 2013 5.025 5.036 4.992 5.009 168,974 -0.02(-0.33%)
Apr 10, 2013 5.019 5.052 5.019 5.025 349,547 -0.03(-0.55%)
Apr 09, 2013 5.020 5.058 5.015 5.053 214,129 +0.01(+0.21%)
Apr 08, 2013 5.053 5.063 5.015 5.042 161,008 -0.02(-0.32%)
Apr 05, 2013 4.999 5.063 4.977 5.058 351,226 +0.07(+1.41%)
Apr 04, 2013 4.955 4.988 4.950 4.988 187,760 +0.02(+0.44%)
Apr 03, 2013 4.955 4.977 4.939 4.966 192,220 -0.01(-0.11%)
Apr 02, 2013 4.993 4.993 4.961 4.971 148,704 -0.01(-0.22%)
Apr 01, 2013 4.982 5.004 4.944 4.982 271,818 +0.01(+0.11%)
Mar 28, 2013 4.961 4.993 4.961 4.977 240,384 +0.01(+0.22%)
Mar 27, 2013 4.912 4.966 4.907 4.966 181,445 +0.03(+0.66%)
Mar 26, 2013 4.907 4.939 4.885 4.934 267,339 +0.01(+0.22%)
Mar 25, 2013 4.934 4.944 4.896 4.923 454,183 -0.02(-0.44%)
Mar 22, 2013 4.944 4.966 4.929 4.944 242,040 -0.02(-0.44%)
Mar 21, 2013 4.977 5.004 4.907 4.966 694,192 -0.01(-0.22%)
Mar 20, 2013 4.966 4.999 4.939 4.977 349,396 +0.02(+0.33%)
Mar 19, 2013 4.939 4.961 4.874 4.961 375,849 +0.03(+0.66%)
Mar 18, 2013 4.825 4.965 4.815 4.928 521,438 +0.06(+1.33%)
Mar 15, 2013 4.901 4.923 4.727 4.863 1,300,288 -0.05(-1.10%)
Mar 14, 2013 5.036 5.036 4.901 4.917 923,925 -0.15(-2.88%)
Mar 13, 2013 5.074 5.080 5.020 5.063 355,657 -0.04(-0.85%)
Mar 12, 2013 5.112 5.139 5.053 5.107 299,295 -0.02(-0.32%)
Mar 11, 2013 5.210 5.212 5.118 5.123 519,504 -0.09(-1.78%)
Mar 08, 2013 5.242 5.242 5.156 5.216 310,934 +0.00(+0.01%)
Mar 07, 2013 5.264 5.269 5.215 5.215 232,998 -0.05(-1.02%)
Mar 06, 2013 5.323 5.323 5.264 5.269 206,780 -0.03(-0.51%)
Mar 05, 2013 5.323 5.323 5.286 5.296 234,724 -0.02(-0.30%)
Mar 04, 2013 5.280 5.328 5.271 5.312 314,061 +0.02(+0.30%)
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.