Skip to main content

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

5.880 +0.020 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 5.860 5.910 5.860 5.880 127,007 +0.02(+0.34%)
Apr 11, 2024 5.880 5.880 5.795 5.860 258,306 -0.02(-0.34%)
Apr 10, 2024 5.910 5.910 5.850 5.880 94,517 -0.06(-1.01%)
Apr 09, 2024 6.010 6.010 5.840 5.940 220,882 -0.05(-0.83%)
Apr 08, 2024 6.000 6.035 5.960 5.990 139,053 +0.01(+0.17%)
Apr 05, 2024 5.980 5.990 5.940 5.980 177,605 +0.00(+0.00%)
Apr 04, 2024 5.970 6.018 5.950 5.980 185,742 +0.03(+0.50%)
Apr 03, 2024 6.010 6.020 5.930 5.950 264,335 -0.08(-1.33%)
Apr 02, 2024 6.030 6.050 6.019 6.030 125,156 -0.03(-0.50%)
Apr 01, 2024 6.100 6.100 6.030 6.060 85,895 -0.04(-0.66%)
Mar 28, 2024 6.060 6.120 6.050 6.100 188,740 +0.04(+0.66%)
Mar 27, 2024 6.070 6.070 6.040 6.060 60,288 +0.02(+0.33%)
Mar 26, 2024 6.090 6.091 6.020 6.040 128,433 -0.04(-0.66%)
Mar 25, 2024 6.060 6.090 6.030 6.080 152,540 +0.02(+0.33%)
Mar 22, 2024 6.050 6.060 6.040 6.060 98,687 +0.02(+0.33%)
Mar 21, 2024 6.080 6.080 6.020 6.040 78,760 +0.00(+0.00%)
Mar 20, 2024 6.090 6.090 6.020 6.040 123,321 -0.02(-0.33%)
Mar 19, 2024 6.090 6.090 6.045 6.060 66,769 -0.02(-0.33%)
Mar 18, 2024 6.030 6.080 6.030 6.080 332,985 +0.07(+1.16%)
Mar 15, 2024 5.980 6.020 5.980 6.010 78,987 +0.01(+0.17%)
Mar 14, 2024 6.040 6.100 5.980 6.000 168,734 -0.04(-0.66%)
Mar 13, 2024 6.070 6.070 6.030 6.040 270,674 -0.02(-0.33%)
Mar 12, 2024 6.070 6.090 6.040 6.060 250,184 +0.00(+0.00%)
Mar 11, 2024 6.080 6.085 6.050 6.060 160,921 +0.01(+0.17%)
Mar 08, 2024 6.070 6.070 6.025 6.050 199,022 +0.01(+0.17%)
Mar 07, 2024 6.060 6.060 6.020 6.040 101,897 +0.00(+0.00%)
Mar 06, 2024 6.040 6.050 6.000 6.040 181,560 +0.03(+0.50%)
Mar 05, 2024 6.040 6.055 6.000 6.010 140,576 +0.01(+0.17%)
Mar 04, 2024 6.020 6.060 5.999 6.000 110,579 -0.03(-0.50%)
Mar 01, 2024 6.040 6.040 5.990 6.030 213,702 +0.02(+0.33%)
Feb 29, 2024 6.050 6.050 5.980 6.010 127,390 +0.03(+0.50%)
Feb 28, 2024 5.970 5.990 5.955 5.980 155,992 +0.02(+0.34%)
Feb 27, 2024 5.950 5.960 5.930 5.960 221,577 +0.04(+0.68%)
Feb 26, 2024 6.040 6.040 5.910 5.920 188,234 -0.09(-1.50%)
Feb 23, 2024 6.030 6.030 5.990 6.010 125,012 +0.00(+0.00%)
Feb 22, 2024 6.060 6.060 5.970 6.010 199,237 -0.01(-0.17%)
Feb 21, 2024 6.000 6.040 5.990 6.020 121,150 +0.03(+0.50%)
Feb 20, 2024 6.030 6.040 5.975 5.990 129,495 -0.04(-0.66%)
Feb 16, 2024 6.050 6.050 5.995 6.030 104,081 -0.01(-0.17%)
Feb 15, 2024 6.110 6.110 6.011 6.040 197,539 +0.05(+0.83%)
Feb 14, 2024 6.000 6.000 5.960 5.990 90,309 +0.02(+0.34%)
Feb 13, 2024 6.000 6.015 5.945 5.970 230,826 -0.07(-1.18%)
Feb 12, 2024 6.051 6.061 6.021 6.041 244,864 +0.05(+0.83%)
Feb 09, 2024 5.981 6.006 5.961 5.991 192,369 +0.03(+0.50%)
Feb 08, 2024 5.981 6.001 5.941 5.961 131,029 -0.01(-0.17%)
Feb 07, 2024 5.971 5.991 5.951 5.971 241,858 +0.01(+0.17%)
Feb 06, 2024 5.921 5.971 5.921 5.961 158,278 +0.03(+0.50%)
Feb 05, 2024 5.931 5.941 5.912 5.931 133,657 -0.04(-0.67%)
Feb 02, 2024 5.971 5.971 5.941 5.971 148,329 -0.02(-0.33%)
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.