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 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 (%)
May 30, 2003 4.502 4.511 4.423 4.423 228,587 -0.08(-1.76%)
May 29, 2003 4.463 4.502 4.454 4.502 254,491 +0.05(+1.09%)
May 28, 2003 4.401 4.467 4.401 4.454 152,012 +0.02(+0.50%)
May 27, 2003 4.397 4.432 4.383 4.432 109,522 +0.04(+0.80%)
May 23, 2003 4.375 4.401 4.375 4.397 165,646 +0.01(+0.30%)
May 22, 2003 4.375 4.388 4.366 4.383 114,975 +0.00(+0.00%)
May 21, 2003 4.383 4.397 4.357 4.383 106,568 +0.02(+0.40%)
May 20, 2003 4.361 4.383 4.353 4.366 164,055 -0.00(-0.10%)
May 19, 2003 4.392 4.392 4.353 4.370 159,738 -0.02(-0.50%)
May 16, 2003 4.339 4.392 4.335 4.392 152,921 +0.07(+1.53%)
May 15, 2003 4.326 4.353 4.317 4.326 183,597 -0.03(-0.71%)
May 14, 2003 4.331 4.366 4.317 4.357 134,971 +0.00(+0.00%)
May 13, 2003 4.326 4.357 4.322 4.357 128,154 +0.02(+0.51%)
May 12, 2003 4.335 4.370 4.331 4.335 137,470 -0.01(-0.20%)
May 09, 2003 4.348 4.366 4.339 4.344 214,499 -0.01(-0.20%)
May 08, 2003 4.353 4.357 4.335 4.353 146,786 +0.00(+0.10%)
May 07, 2003 4.339 4.353 4.304 4.348 126,109 +0.01(+0.30%)
May 06, 2003 4.326 4.335 4.304 4.335 155,648 +0.01(+0.31%)
May 05, 2003 4.309 4.322 4.295 4.322 157,920 +0.03(+0.61%)
May 02, 2003 4.300 4.339 4.295 4.295 106,113 -0.00(-0.10%)
May 01, 2003 4.313 4.313 4.269 4.300 154,966 +0.00(+0.00%)
Apr 30, 2003 4.300 4.304 4.278 4.300 142,924 +0.00(+0.00%)
Apr 29, 2003 4.291 4.309 4.260 4.300 140,197 +0.03(+0.62%)
Apr 28, 2003 4.256 4.295 4.247 4.273 159,056 -0.01(-0.21%)
Apr 25, 2003 4.273 4.300 4.269 4.282 161,783 +0.00(+0.00%)
Apr 24, 2003 4.282 4.287 4.269 4.282 77,937 +0.00(+0.00%)
Apr 23, 2003 4.251 4.291 4.251 4.282 109,976 +0.01(+0.31%)
Apr 22, 2003 4.229 4.269 4.225 4.269 114,748 +0.04(+1.04%)
Apr 21, 2003 4.229 4.247 4.225 4.225 74,302 -0.01(-0.21%)
Apr 17, 2003 4.247 4.265 4.225 4.234 127,472 -0.02(-0.41%)
Apr 16, 2003 4.225 4.251 4.212 4.251 170,190 +0.03(+0.63%)
Apr 15, 2003 4.251 4.256 4.225 4.225 151,104 -0.03(-0.62%)
Apr 14, 2003 4.225 4.251 4.225 4.251 140,197 +0.02(+0.52%)
Apr 11, 2003 4.225 4.247 4.225 4.229 105,886 +0.00(+0.00%)
Apr 10, 2003 4.225 4.247 4.212 4.229 205,865 +0.00(+0.00%)
Apr 09, 2003 4.212 4.243 4.212 4.229 123,609 +0.00(+0.10%)
Apr 08, 2003 4.216 4.238 4.203 4.225 211,318 +0.02(+0.42%)
Apr 07, 2003 4.199 4.207 4.185 4.207 164,055 +0.02(+0.53%)
Apr 04, 2003 4.190 4.203 4.185 4.185 116,793 -0.01(-0.31%)
Apr 03, 2003 4.185 4.199 4.181 4.199 116,338 +0.00(+0.10%)
Apr 02, 2003 4.199 4.212 4.190 4.194 121,564 -0.01(-0.31%)
Apr 01, 2003 4.225 4.225 4.203 4.207 86,117 +0.00(+0.00%)
Mar 31, 2003 4.216 4.229 4.194 4.207 194,958 +0.02(+0.42%)
Mar 28, 2003 4.185 4.203 4.181 4.190 68,394 +0.01(+0.21%)
Mar 27, 2003 4.185 4.185 4.159 4.181 203,365 +0.01(+0.21%)
Mar 26, 2003 4.203 4.207 4.137 4.172 251,082 -0.03(-0.63%)
Mar 25, 2003 4.207 4.216 4.176 4.199 178,143 +0.01(+0.21%)
Mar 24, 2003 4.172 4.190 4.172 4.190 85,890 +0.00(+0.11%)
Mar 21, 2003 4.146 4.190 4.141 4.185 148,377 +0.01(+0.21%)
Mar 20, 2003 4.194 4.194 4.163 4.176 199,502 +0.00(+0.00%)
Mar 19, 2003 4.207 4.207 4.168 4.176 91,571 -0.01(-0.21%)
Mar 18, 2003 4.190 4.203 4.176 4.185 102,250 -0.00(-0.11%)
Mar 17, 2003 4.194 4.207 4.176 4.190 129,290 -0.03(-0.63%)
Mar 14, 2003 4.199 4.234 4.168 4.216 138,379 +0.04(+0.84%)
Mar 13, 2003 4.172 4.190 4.163 4.181 127,927 -0.02(-0.42%)
Mar 12, 2003 4.238 4.238 4.185 4.199 185,414 -0.04(-1.04%)
Mar 11, 2003 4.207 4.251 4.203 4.243 269,942 +0.04(+0.94%)
Mar 10, 2003 4.176 4.207 4.163 4.203 241,084 +0.05(+1.27%)
Mar 07, 2003 4.176 4.203 4.150 4.150 338,564 -0.02(-0.53%)
Mar 06, 2003 4.172 4.181 4.168 4.172 75,438 +0.00(+0.00%)
Mar 05, 2003 4.172 4.176 4.163 4.172 98,842 +0.01(+0.21%)
Mar 04, 2003 4.159 4.176 4.159 4.163 179,279 +0.00(+0.11%)
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.