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 )

6.120 +0.010 (+0.16%)
Streaming Delayed Price Updated: 11:52 AM EDT, Jun 18, 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, 2008 2.414 2.467 2.392 2.467 550,298 +0.05(+1.99%)
Dec 30, 2008 2.384 2.423 2.370 2.419 559,295 +0.06(+2.41%)
Dec 29, 2008 2.405 2.405 2.340 2.362 632,079 -0.03(-1.28%)
Dec 26, 2008 2.375 2.392 2.366 2.392 0 +0.04(+1.86%)
Dec 24, 2008 2.322 2.375 2.322 2.349 319,811 +0.01(+0.37%)
Dec 23, 2008 2.305 2.349 2.265 2.340 522,359 +0.04(+1.52%)
Dec 22, 2008 2.296 2.344 2.274 2.305 439,789 +0.01(+0.38%)
Dec 19, 2008 2.182 2.340 2.178 2.296 561,657 +0.10(+4.37%)
Dec 18, 2008 2.108 2.226 2.108 2.200 869,805 +0.08(+3.93%)
Dec 17, 2008 2.069 2.165 2.056 2.117 1,035,031 +0.02(+0.83%)
Dec 16, 2008 2.099 2.117 2.056 2.099 336,041 -0.01(-0.42%)
Dec 15, 2008 2.082 2.121 2.047 2.108 458,849 +0.01(+0.42%)
Dec 12, 2008 2.086 2.121 2.069 2.099 0 -0.02(-1.03%)
Dec 11, 2008 2.143 2.152 2.104 2.121 448,674 -0.05(-2.41%)
Dec 10, 2008 2.217 2.226 2.174 2.174 288,008 -0.06(-2.74%)
Dec 09, 2008 2.270 2.283 2.213 2.235 361,595 -0.06(-2.48%)
Dec 08, 2008 2.292 2.340 2.283 2.292 383,044 +0.01(+0.38%)
Dec 05, 2008 2.344 2.384 2.244 2.283 0 -0.08(-3.51%)
Dec 04, 2008 2.405 2.440 2.362 2.366 417,568 -0.08(-3.22%)
Dec 03, 2008 2.440 2.510 2.405 2.445 331,660 -0.05(-2.10%)
Dec 02, 2008 2.506 2.550 2.454 2.497 335,625 +0.06(+2.51%)
Dec 01, 2008 2.510 2.532 2.436 2.436 201,242 -0.03(-1.42%)
Nov 28, 2008 2.528 2.528 2.375 2.471 242,946 -0.02(-0.70%)
Nov 26, 2008 2.475 2.489 2.449 2.489 188,847 +0.03(+1.43%)
Nov 25, 2008 2.462 2.537 2.440 2.454 338,192 -0.04(-1.75%)
Nov 24, 2008 2.462 2.550 2.462 2.497 267,958 +0.03(+1.42%)
Nov 21, 2008 2.558 2.567 2.454 2.462 339,843 -0.12(-4.58%)
Nov 20, 2008 2.624 2.633 2.502 2.580 299,011 -0.05(-1.99%)
Nov 19, 2008 2.694 2.694 2.633 2.633 281,489 -0.06(-2.37%)
Nov 18, 2008 2.768 2.768 2.659 2.697 312,860 -0.01(-0.22%)
Nov 17, 2008 2.747 2.747 2.672 2.703 112,765 -0.04(-1.59%)
Nov 14, 2008 2.720 2.764 2.677 2.747 0 -0.03(-1.26%)
Nov 13, 2008 2.764 2.803 2.716 2.782 246,009 +0.05(+1.76%)
Nov 12, 2008 2.755 2.773 2.720 2.733 218,841 -0.04(-1.57%)
Nov 11, 2008 2.782 2.812 2.764 2.777 151,394 -0.00(-0.16%)
Nov 10, 2008 2.865 2.882 2.759 2.782 347,809 -0.11(-3.72%)
Nov 07, 2008 2.865 2.908 2.843 2.889 0 -0.01(-0.21%)
Nov 06, 2008 2.865 2.908 2.856 2.895 177,984 +0.03(+1.22%)
Nov 05, 2008 2.738 2.860 2.729 2.860 314,474 +0.15(+5.65%)
Nov 04, 2008 2.677 2.773 2.677 2.707 228,355 +0.04(+1.48%)
Nov 03, 2008 2.720 2.720 2.646 2.668 322,086 +0.00(+0.00%)
Oct 31, 2008 2.725 2.737 2.668 2.668 0 -0.04(-1.45%)
Oct 30, 2008 2.742 2.742 2.694 2.707 248,673 +0.01(+0.49%)
Oct 29, 2008 2.799 2.810 2.681 2.694 286,856 -0.11(-3.90%)
Oct 28, 2008 2.882 2.900 2.790 2.803 238,039 -0.07(-2.39%)
Oct 27, 2008 2.825 2.891 2.812 2.872 151,199 +0.03(+1.18%)
Oct 24, 2008 2.799 2.869 2.799 2.838 0 -0.09(-3.13%)
Oct 23, 2008 2.930 2.991 2.856 2.930 214,632 +0.05(+1.67%)
Oct 22, 2008 2.777 2.913 2.777 2.882 207,674 +0.01(+0.46%)
Oct 21, 2008 2.838 2.900 2.821 2.869 137,366 +0.03(+0.92%)
Oct 20, 2008 2.698 2.852 2.698 2.843 241,930 +0.10(+3.67%)
Oct 17, 2008 2.663 2.747 2.633 2.742 0 +0.07(+2.79%)
Oct 16, 2008 2.598 2.733 2.580 2.668 259,198 +0.09(+3.39%)
Oct 15, 2008 2.663 2.720 2.471 2.580 252,034 -0.15(-5.60%)
Oct 14, 2008 2.751 3.118 2.668 2.733 607,733 +0.19(+7.39%)
Oct 13, 2008 2.104 2.598 2.099 2.545 826,430 +0.50(+24.62%)
Oct 10, 2008 2.077 2.270 1.684 2.042 0 -0.33(-13.90%)
Oct 09, 2008 2.545 2.550 2.328 2.372 498,479 -0.18(-6.97%)
Oct 08, 2008 2.515 2.668 2.510 2.550 379,027 -0.23(-8.19%)
Oct 07, 2008 2.738 2.834 2.646 2.777 461,680 +0.08(+2.78%)
Oct 06, 2008 3.075 3.079 2.624 2.702 698,148 -0.40(-12.98%)
Oct 03, 2008 3.096 3.175 3.070 3.105 0 +0.03(+1.00%)
Oct 02, 2008 3.075 3.105 2.978 3.075 164,168 +0.05(+1.59%)
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.