Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

5.850 +0.010 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2023 5.636 5.665 5.611 5.645 604,412 +0.01(+0.18%)
Nov 29, 2023 5.576 5.640 5.576 5.636 220,910 +0.08(+1.43%)
Nov 28, 2023 5.546 5.576 5.527 5.556 386,135 +0.03(+0.63%)
Nov 27, 2023 5.487 5.535 5.477 5.522 358,537 +0.03(+0.63%)
Nov 24, 2023 5.527 5.527 5.447 5.487 140,110 +0.00(+0.00%)
Nov 22, 2023 5.566 5.566 5.487 5.487 176,058 -0.03(-0.54%)
Nov 21, 2023 5.527 5.527 5.487 5.517 142,937 +0.01(+0.27%)
Nov 20, 2023 5.507 5.517 5.456 5.502 698,845 -0.01(-0.27%)
Nov 17, 2023 5.546 5.561 5.497 5.517 889,570 +0.01(+0.18%)
Nov 16, 2023 5.447 5.566 5.447 5.507 329,739 +0.09(+1.65%)
Nov 15, 2023 5.467 5.472 5.418 5.418 223,008 -0.04(-0.73%)
Nov 14, 2023 5.418 5.472 5.413 5.457 363,410 +0.12(+2.21%)
Nov 13, 2023 5.310 5.359 5.310 5.339 217,513 -0.02(-0.37%)
Nov 10, 2023 5.310 5.394 5.310 5.359 418,381 +0.05(+0.93%)
Nov 09, 2023 5.359 5.379 5.290 5.310 169,549 -0.05(-0.92%)
Nov 08, 2023 5.339 5.374 5.330 5.359 114,491 +0.03(+0.56%)
Nov 07, 2023 5.270 5.359 5.201 5.330 343,741 +0.06(+1.12%)
Nov 06, 2023 5.241 5.270 5.201 5.270 256,168 +0.00(+0.00%)
Nov 03, 2023 5.221 5.349 5.221 5.270 381,488 +0.09(+1.71%)
Nov 02, 2023 5.132 5.181 5.132 5.181 363,518 +0.09(+1.74%)
Nov 01, 2023 5.014 5.103 5.014 5.093 362,210 +0.08(+1.57%)
Oct 31, 2023 5.004 5.033 4.994 5.014 155,457 +0.01(+0.20%)
Oct 30, 2023 4.954 5.011 4.954 5.004 140,728 +0.02(+0.40%)
Oct 27, 2023 4.935 4.984 4.935 4.984 161,381 +0.01(+0.20%)
Oct 26, 2023 4.915 4.979 4.915 4.974 361,773 +0.03(+0.60%)
Oct 25, 2023 5.004 5.024 4.935 4.945 230,890 -0.09(-1.76%)
Oct 24, 2023 5.014 5.052 5.004 5.033 175,512 +0.03(+0.59%)
Oct 23, 2023 4.984 5.031 4.984 5.004 244,431 -0.01(-0.20%)
Oct 20, 2023 5.033 5.053 5.014 5.014 286,859 -0.04(-0.78%)
Oct 19, 2023 5.093 5.103 5.033 5.053 183,865 -0.07(-1.35%)
Oct 18, 2023 5.122 5.122 5.092 5.122 160,625 -0.02(-0.38%)
Oct 17, 2023 5.142 5.162 5.132 5.142 165,115 -0.05(-0.95%)
Oct 16, 2023 5.221 5.241 5.167 5.191 198,564 -0.05(-0.94%)
Oct 13, 2023 5.280 5.280 5.216 5.241 173,397 -0.00(-0.02%)
Oct 12, 2023 5.261 5.271 5.222 5.242 161,782 -0.02(-0.37%)
Oct 11, 2023 5.252 5.301 5.217 5.261 275,890 +0.03(+0.56%)
Oct 10, 2023 5.232 5.281 5.204 5.232 169,868 -0.01(-0.19%)
Oct 09, 2023 5.252 5.261 5.222 5.242 91,176 +0.03(+0.57%)
Oct 06, 2023 5.202 5.261 5.193 5.212 118,794 -0.03(-0.56%)
Oct 05, 2023 5.232 5.252 5.163 5.242 156,745 -0.01(-0.19%)
Oct 04, 2023 5.212 5.252 5.183 5.252 187,393 +0.06(+1.14%)
Oct 03, 2023 5.183 5.202 5.114 5.193 223,154 -0.03(-0.56%)
Oct 02, 2023 5.281 5.311 5.188 5.222 332,648 -0.02(-0.38%)
Sep 29, 2023 5.193 5.242 5.183 5.242 268,298 +0.07(+1.33%)
Sep 28, 2023 5.202 5.242 5.143 5.173 361,775 -0.04(-0.75%)
Sep 27, 2023 5.271 5.291 5.202 5.212 164,267 -0.05(-0.93%)
Sep 26, 2023 5.320 5.320 5.252 5.261 214,951 -0.09(-1.65%)
Sep 25, 2023 5.419 5.389 5.320 5.350 193,266 -0.07(-1.27%)
Sep 22, 2023 5.448 5.448 5.404 5.419 303,091 +0.01(+0.18%)
Sep 21, 2023 5.488 5.488 5.399 5.409 597,647 -0.08(-1.43%)
Sep 20, 2023 5.488 5.507 5.458 5.488 113,623 +0.01(+0.18%)
Sep 19, 2023 5.438 5.478 5.429 5.478 161,342 +0.04(+0.72%)
Sep 18, 2023 5.468 5.478 5.434 5.438 210,796 -0.03(-0.54%)
Sep 15, 2023 5.478 5.480 5.458 5.468 128,004 +0.00(+0.00%)
Sep 14, 2023 5.497 5.507 5.468 5.468 191,585 -0.03(-0.55%)
Sep 13, 2023 5.508 5.508 5.479 5.498 185,032 +0.02(+0.36%)
Sep 12, 2023 5.498 5.538 5.479 5.479 173,504 -0.05(-0.89%)
Sep 11, 2023 5.557 5.577 5.498 5.528 169,256 -0.02(-0.35%)
Sep 08, 2023 5.577 5.591 5.538 5.547 112,283 -0.04(-0.70%)
Sep 07, 2023 5.616 5.626 5.562 5.587 118,867 -0.01(-0.18%)
Sep 06, 2023 5.596 5.636 5.587 5.596 437,081 -0.02(-0.35%)
Sep 05, 2023 5.636 5.636 5.611 5.616 150,318 -0.02(-0.35%)
Sep 01, 2023 5.616 5.636 5.587 5.636 123,868 +0.03(+0.52%)
Aug 31, 2023 5.626 5.636 5.587 5.606 258,858 -0.02(-0.35%)
Aug 30, 2023 5.655 5.655 5.611 5.626 98,934 -0.02(-0.35%)
Aug 29, 2023 5.587 5.645 5.582 5.645 194,100 +0.05(+0.88%)
Aug 28, 2023 5.606 5.606 5.577 5.596 114,246 +0.00(+0.00%)
Aug 25, 2023 5.596 5.606 5.567 5.596 82,820 +0.00(+0.00%)
Aug 24, 2023 5.606 5.616 5.587 5.596 114,268 -0.02(-0.35%)
Aug 23, 2023 5.626 5.636 5.587 5.616 202,062 +0.01(+0.17%)
Aug 22, 2023 5.636 5.655 5.596 5.606 208,658 +0.00(+0.00%)
Aug 21, 2023 5.685 5.694 5.596 5.606 133,849 -0.07(-1.21%)
Aug 18, 2023 5.694 5.734 5.665 5.675 238,929 +0.01(+0.17%)
Aug 17, 2023 5.685 5.685 5.636 5.665 127,841 -0.01(-0.17%)
Aug 16, 2023 5.734 5.743 5.645 5.675 285,733 -0.05(-0.86%)
Aug 15, 2023 5.743 5.753 5.714 5.724 227,003 -0.02(-0.34%)
Aug 14, 2023 5.734 5.753 5.694 5.743 270,527 -0.01(-0.17%)
Aug 11, 2023 5.734 5.782 5.724 5.753 280,542 +0.00(+0.00%)
Aug 10, 2023 5.792 5.841 5.753 5.753 217,425 -0.05(-0.84%)
Aug 09, 2023 5.802 5.812 5.763 5.802 189,761 +0.03(+0.49%)
Aug 08, 2023 5.784 5.788 5.754 5.774 119,401 -0.02(-0.34%)
Aug 07, 2023 5.862 5.862 5.769 5.793 217,610 -0.06(-1.00%)
Aug 04, 2023 5.832 5.852 5.813 5.852 172,808 +0.04(+0.67%)
Aug 03, 2023 5.891 5.901 5.784 5.813 212,518 -0.09(-1.49%)
Aug 02, 2023 5.930 5.969 5.881 5.901 160,381 -0.03(-0.49%)
Aug 01, 2023 5.998 6.028 5.930 5.930 181,969 -0.07(-1.14%)
Jul 31, 2023 5.959 6.008 5.950 5.998 317,671 +0.07(+1.15%)
Jul 28, 2023 5.950 6.008 5.911 5.930 234,259 +0.03(+0.50%)
Jul 27, 2023 5.950 5.989 5.901 5.901 349,622 -0.08(-1.31%)
Jul 26, 2023 5.998 5.998 5.950 5.979 117,493 +0.02(+0.33%)
Jul 25, 2023 5.979 5.979 5.950 5.959 83,630 -0.02(-0.33%)
Jul 24, 2023 5.979 6.008 5.950 5.979 102,379 +0.01(+0.16%)
Jul 21, 2023 6.008 6.008 5.940 5.969 145,953 -0.01(-0.16%)
Jul 20, 2023 5.989 5.998 5.959 5.979 108,408 -0.04(-0.65%)
Jul 19, 2023 6.008 6.018 5.978 6.018 66,162 +0.03(+0.49%)
Jul 18, 2023 5.959 5.998 5.954 5.989 126,005 +0.03(+0.49%)
Jul 17, 2023 5.950 5.964 5.920 5.959 103,865 +0.02(+0.33%)
Jul 14, 2023 6.018 6.018 5.920 5.940 176,464 -0.07(-1.09%)
Jul 13, 2023 6.034 6.034 5.986 6.005 74,944 +0.01(+0.16%)
Jul 12, 2023 5.996 6.034 5.976 5.996 189,619 +0.03(+0.49%)
Jul 11, 2023 5.986 6.005 5.966 5.966 64,424 -0.04(-0.65%)
Jul 10, 2023 5.986 6.034 5.986 6.005 74,120 +0.01(+0.16%)
Jul 07, 2023 5.927 5.996 5.898 5.996 120,391 +0.09(+1.48%)
Jul 06, 2023 5.966 6.025 5.850 5.908 196,040 -0.09(-1.46%)
Jul 05, 2023 6.083 6.103 5.996 5.996 117,495 -0.09(-1.44%)
Jul 03, 2023 6.112 6.112 6.054 6.083 48,753 +0.03(+0.48%)
Jun 30, 2023 6.122 6.122 5.976 6.054 328,789 +0.05(+0.81%)
Jun 29, 2023 6.064 6.064 5.986 6.005 120,021 -0.07(-1.12%)
Jun 28, 2023 5.966 6.161 5.966 6.073 317,304 +0.09(+1.46%)
Jun 27, 2023 5.957 5.996 5.947 5.986 181,633 +0.03(+0.49%)
Jun 26, 2023 5.898 5.957 5.888 5.957 195,909 +0.06(+0.99%)
Jun 23, 2023 5.869 5.908 5.869 5.898 120,634 +0.05(+0.83%)
Jun 22, 2023 5.840 5.879 5.838 5.850 185,156 -0.02(-0.33%)
Jun 21, 2023 5.869 5.888 5.850 5.869 160,954 +0.00(+0.00%)
Jun 20, 2023 5.859 5.898 5.859 5.869 122,330 +0.01(+0.17%)
Jun 16, 2023 5.927 5.927 5.859 5.859 116,966 -0.03(-0.50%)
Jun 15, 2023 5.888 5.936 5.888 5.888 120,768 -0.04(-0.72%)
May 08, 2023 5.951 5.989 5.912 5.931 114,377 -0.04(-0.65%)
May 05, 2023 5.970 5.980 5.941 5.970 147,194 +0.01(+0.16%)
May 04, 2023 5.989 6.009 5.931 5.960 137,617 -0.01(-0.16%)
May 03, 2023 5.970 6.018 5.944 5.970 155,451 +0.00(+0.00%)
May 02, 2023 5.970 6.018 5.941 5.970 140,623 +0.00(+0.00%)
May 01, 2023 6.057 6.082 5.970 5.970 135,400 -0.14(-2.22%)
Apr 28, 2023 6.096 6.125 6.047 6.105 114,764 +0.01(+0.16%)
Apr 27, 2023 6.067 6.096 6.038 6.096 70,780 +0.03(+0.48%)
Apr 26, 2023 6.018 6.163 6.009 6.067 143,227 +0.05(+0.80%)
Apr 25, 2023 6.047 6.056 5.960 6.018 174,135 -0.06(-0.95%)
Apr 24, 2023 6.057 6.115 6.018 6.076 90,588 +0.02(+0.32%)
Apr 21, 2023 5.980 6.067 5.970 6.057 87,856 +0.08(+1.29%)
Apr 20, 2023 5.931 6.018 5.931 5.980 118,243 +0.05(+0.81%)
Apr 19, 2023 5.989 6.009 5.922 5.931 169,298 -0.07(-1.13%)
Apr 18, 2023 6.096 6.115 5.980 5.999 106,582 -0.10(-1.58%)
Apr 17, 2023 6.154 6.172 6.076 6.096 32,070 -0.05(-0.79%)
Apr 14, 2023 6.241 6.250 6.134 6.144 112,798 -0.06(-1.04%)
Apr 13, 2023 6.209 6.257 6.161 6.209 231,780 +0.01(+0.16%)
Apr 12, 2023 6.189 6.209 6.151 6.199 102,250 +0.01(+0.16%)
Apr 11, 2023 6.141 6.189 6.112 6.189 91,054 +0.07(+1.10%)
Apr 10, 2023 6.132 6.170 6.103 6.122 86,800 -0.02(-0.31%)
Apr 06, 2023 6.180 6.204 6.117 6.141 113,207 -0.03(-0.47%)
Apr 05, 2023 6.112 6.180 6.103 6.170 194,796 +0.06(+0.94%)
Apr 04, 2023 6.112 6.199 6.074 6.112 222,221 -0.02(-0.31%)
Apr 03, 2023 6.035 6.132 6.016 6.132 315,763 +0.13(+2.08%)
Mar 31, 2023 5.978 6.074 5.967 6.007 252,394 +0.07(+1.13%)
Mar 30, 2023 5.901 5.987 5.891 5.939 213,472 +0.07(+1.15%)
Mar 29, 2023 5.891 5.930 5.853 5.872 138,547 -0.02(-0.33%)
Mar 28, 2023 5.901 5.930 5.853 5.891 231,861 -0.01(-0.16%)
Mar 27, 2023 5.920 5.978 5.872 5.901 104,723 +0.00(+0.00%)
Mar 24, 2023 5.872 5.930 5.872 5.901 126,794 +0.02(+0.33%)
Mar 23, 2023 5.881 5.901 5.843 5.881 113,670 -0.01(-0.16%)
Mar 22, 2023 5.891 5.915 5.853 5.891 151,577 +0.00(+0.00%)
Mar 21, 2023 6.016 6.016 5.843 5.891 159,178 -0.11(-1.77%)
Mar 20, 2023 6.026 6.035 5.968 5.997 77,731 +0.00(+0.00%)
Mar 17, 2023 5.987 6.026 5.968 5.997 70,301 -0.02(-0.32%)
Mar 16, 2023 5.968 6.093 5.958 6.016 71,614 +0.05(+0.81%)
Mar 15, 2023 6.045 6.045 5.930 5.968 107,718 -0.09(-1.54%)
Mar 14, 2023 6.042 6.061 6.004 6.061 140,666 +0.03(+0.48%)
Mar 13, 2023 5.946 6.042 5.898 6.033 127,732 +0.10(+1.62%)
Mar 10, 2023 5.898 5.985 5.896 5.937 56,373 +0.07(+1.14%)
Mar 09, 2023 5.898 5.937 5.870 5.870 145,600 -0.05(-0.81%)
Mar 08, 2023 5.908 5.985 5.908 5.918 147,718 +0.00(+0.00%)
Mar 07, 2023 5.908 5.944 5.898 5.918 89,739 +0.00(+0.00%)
Mar 06, 2023 5.927 5.985 5.898 5.918 145,292 -0.02(-0.32%)
Mar 03, 2023 5.889 5.975 5.889 5.937 125,729 +0.05(+0.81%)
Mar 02, 2023 5.879 5.927 5.866 5.889 89,529 -0.05(-0.81%)
Mar 01, 2023 5.908 5.956 5.903 5.937 66,564 +0.00(+0.00%)
Feb 28, 2023 5.908 5.937 5.898 5.937 88,417 +0.00(+0.00%)
Feb 27, 2023 5.841 5.937 5.841 5.937 117,751 +0.10(+1.64%)
Feb 24, 2023 5.889 5.889 5.812 5.841 123,372 -0.04(-0.65%)
Feb 23, 2023 5.918 5.937 5.870 5.879 136,620 -0.03(-0.49%)
Feb 22, 2023 5.898 5.941 5.879 5.908 114,456 +0.01(+0.16%)
Feb 21, 2023 5.965 5.970 5.889 5.898 112,178 -0.10(-1.60%)
Feb 17, 2023 6.081 6.138 5.965 5.994 180,724 -0.06(-0.95%)
Feb 16, 2023 6.167 6.224 6.023 6.052 107,949 -0.12(-1.87%)
Feb 15, 2023 6.138 6.224 6.138 6.167 116,818 -0.03(-0.46%)
Feb 14, 2023 6.311 6.313 6.167 6.196 109,544 -0.10(-1.52%)
Feb 13, 2023 6.330 6.354 6.272 6.292 238,547 -0.07(-1.16%)
Feb 10, 2023 6.318 6.365 6.308 6.365 164,684 +0.06(+0.91%)
Feb 09, 2023 6.279 6.337 6.275 6.308 292,840 +0.07(+1.07%)
Feb 08, 2023 6.203 6.241 6.177 6.241 146,189 +0.05(+0.77%)
Feb 07, 2023 6.117 6.193 6.117 6.193 125,542 +0.11(+1.89%)
Feb 06, 2023 6.155 6.203 6.079 6.079 141,575 -0.08(-1.24%)
Feb 03, 2023 6.193 6.251 6.126 6.155 145,314 -0.08(-1.23%)
Feb 02, 2023 6.232 6.251 6.203 6.232 155,669 +0.03(+0.46%)
Feb 01, 2023 6.251 6.299 6.146 6.203 281,454 -0.02(-0.31%)
Jan 31, 2023 6.222 6.279 6.193 6.222 102,128 -0.02(-0.31%)
Jan 30, 2023 6.260 6.260 6.155 6.241 237,473 -0.03(-0.46%)
Jan 27, 2023 6.270 6.289 6.241 6.270 110,656 +0.00(+0.00%)
Jan 26, 2023 6.260 6.308 6.241 6.270 169,909 +0.00(+0.00%)
Jan 25, 2023 6.212 6.289 6.193 6.270 87,115 -0.02(-0.30%)
Jan 24, 2023 6.232 6.299 6.222 6.289 162,341 +0.00(+0.00%)
Jan 23, 2023 6.232 6.337 6.193 6.289 279,139 +0.07(+1.08%)
Jan 20, 2023 6.241 6.279 6.174 6.222 196,098 +0.00(+0.00%)
Jan 19, 2023 6.079 6.232 6.069 6.222 214,804 +0.11(+1.88%)
Jan 18, 2023 6.021 6.117 6.021 6.107 208,138 +0.12(+2.08%)
Jan 17, 2023 6.060 6.107 5.983 5.983 154,264 -0.05(-0.79%)
Jan 13, 2023 6.050 6.146 6.021 6.031 206,159 -0.10(-1.67%)
Jan 12, 2023 6.009 6.143 5.990 6.133 183,770 +0.11(+1.90%)
Jan 11, 2023 6.047 6.052 6.000 6.019 154,377 -0.20(-3.22%)
Jan 10, 2023 5.943 6.219 5.933 6.219 125,070 +0.27(+4.48%)
Jan 09, 2023 5.943 5.984 5.933 5.952 85,838 +0.01(+0.16%)
Jan 06, 2023 5.914 5.943 5.876 5.943 142,345 +0.06(+0.97%)
Jan 05, 2023 5.933 5.952 5.809 5.886 217,666 -0.09(-1.44%)
Jan 04, 2023 5.933 5.981 5.905 5.971 105,494 +0.09(+1.46%)
Jan 03, 2023 5.895 5.914 5.857 5.886 114,076 +0.07(+1.15%)
Dec 30, 2022 5.943 5.951 5.819 5.819 423,278 -0.13(-2.24%)
Dec 29, 2022 5.819 5.957 5.814 5.952 394,679 +0.13(+2.29%)
Dec 28, 2022 5.828 5.886 5.762 5.819 208,340 -0.01(-0.16%)
Dec 27, 2022 5.743 5.828 5.724 5.828 431,597 +0.08(+1.32%)
Dec 23, 2022 5.781 5.809 5.743 5.752 296,140 -0.04(-0.66%)
Dec 22, 2022 5.809 5.809 5.743 5.790 366,013 -0.01(-0.16%)
Dec 21, 2022 5.800 5.819 5.752 5.800 290,058 +0.00(+0.00%)
Dec 20, 2022 5.800 5.828 5.752 5.800 244,378 -0.01(-0.16%)
Dec 19, 2022 5.828 5.876 5.800 5.809 237,503 -0.03(-0.49%)
Dec 16, 2022 5.857 5.867 5.819 5.838 195,202 -0.05(-0.81%)
Dec 15, 2022 5.876 5.914 5.867 5.886 374,505 -0.04(-0.64%)
Dec 14, 2022 5.924 5.943 5.890 5.924 295,621 -0.01(-0.16%)
Dec 13, 2022 5.952 6.000 5.886 5.933 288,904 +0.04(+0.70%)
Dec 12, 2022 5.883 5.930 5.883 5.892 177,922 +0.01(+0.16%)
Dec 09, 2022 5.902 5.930 5.864 5.883 219,487 -0.05(-0.80%)
Dec 08, 2022 5.968 5.978 5.913 5.930 261,829 -0.03(-0.48%)
Dec 07, 2022 5.921 6.035 5.921 5.959 360,728 +0.03(+0.48%)
Dec 06, 2022 5.873 5.949 5.873 5.930 239,577 +0.06(+0.97%)
Dec 05, 2022 5.911 5.940 5.854 5.873 175,421 -0.07(-1.12%)
Dec 02, 2022 5.921 5.968 5.873 5.940 281,768 -0.04(-0.63%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.