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 (%)
Apr 26, 2024 5.860 5.879 5.840 5.850 109,561 +0.01(+0.17%)
Apr 25, 2024 5.860 5.860 5.830 5.840 63,748 -0.07(-1.18%)
Apr 24, 2024 5.900 5.910 5.870 5.910 194,015 +0.03(+0.51%)
Apr 23, 2024 5.840 5.890 5.840 5.880 74,426 +0.04(+0.68%)
Apr 22, 2024 5.860 5.860 5.830 5.840 72,205 -0.03(-0.51%)
Apr 19, 2024 5.880 5.890 5.850 5.870 110,211 +0.02(+0.34%)
Apr 18, 2024 5.860 5.882 5.840 5.850 236,950 -0.01(-0.17%)
Apr 17, 2024 5.880 5.880 5.790 5.860 319,861 +0.01(+0.17%)
Apr 16, 2024 5.830 5.880 5.820 5.850 156,792 +0.00(+0.00%)
Apr 15, 2024 5.860 5.880 5.830 5.850 208,725 -0.03(-0.51%)
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%)
Feb 01, 2024 5.951 6.001 5.951 5.991 164,741 +0.08(+1.35%)
Jan 31, 2024 5.921 5.971 5.911 5.911 216,433 +0.01(+0.17%)
Jan 30, 2024 5.881 5.911 5.872 5.901 118,635 +0.02(+0.34%)
Jan 29, 2024 5.832 5.881 5.832 5.881 194,791 +0.06(+1.03%)
Jan 26, 2024 5.832 5.847 5.812 5.822 172,239 -0.01(-0.17%)
Jan 25, 2024 5.842 5.872 5.812 5.832 289,016 +0.01(+0.17%)
Jan 24, 2024 5.852 5.852 5.822 5.822 140,972 +0.00(+0.00%)
Jan 23, 2024 5.832 5.842 5.792 5.822 304,583 +0.00(+0.00%)
Jan 22, 2024 5.832 5.867 5.807 5.822 215,267 +0.02(+0.34%)
Jan 19, 2024 5.842 5.842 5.742 5.802 155,949 -0.02(-0.34%)
Jan 18, 2024 5.862 5.881 5.817 5.822 119,407 -0.03(-0.51%)
Jan 17, 2024 5.911 5.911 5.847 5.852 151,788 -0.08(-1.34%)
Jan 16, 2024 5.961 5.986 5.881 5.931 140,110 -0.04(-0.67%)
Jan 12, 2024 5.981 5.981 5.946 5.971 159,820 +0.04(+0.66%)
Jan 11, 2024 5.932 5.952 5.903 5.932 123,107 +0.02(+0.34%)
Jan 10, 2024 5.932 5.952 5.903 5.912 151,346 -0.02(-0.33%)
Jan 09, 2024 5.952 5.982 5.922 5.932 138,944 -0.02(-0.33%)
Jan 08, 2024 5.932 5.952 5.912 5.952 105,821 +0.06(+1.01%)
Jan 05, 2024 5.863 5.927 5.863 5.893 196,196 +0.01(+0.17%)
Jan 04, 2024 5.893 5.903 5.878 5.883 314,737 -0.01(-0.17%)
Jan 03, 2024 5.873 5.903 5.873 5.893 164,634 +0.04(+0.68%)
Jan 02, 2024 5.823 5.873 5.813 5.853 156,726 +0.03(+0.51%)
Dec 29, 2023 5.853 5.858 5.773 5.823 1,090,770 +0.00(+0.00%)
Dec 28, 2023 5.823 5.853 5.793 5.823 411,242 -0.02(-0.34%)
Dec 27, 2023 5.863 5.893 5.833 5.843 806,350 -0.02(-0.34%)
Dec 26, 2023 5.912 5.912 5.853 5.863 327,320 -0.06(-1.01%)
Dec 22, 2023 5.843 5.922 5.823 5.922 456,174 +0.10(+1.71%)
Dec 21, 2023 5.903 5.903 5.823 5.823 193,947 -0.03(-0.51%)
Dec 20, 2023 5.873 5.883 5.823 5.853 357,170 +0.00(+0.00%)
Dec 19, 2023 5.863 5.863 5.808 5.853 317,837 +0.02(+0.34%)
Dec 18, 2023 5.843 5.843 5.813 5.833 360,605 -0.01(-0.17%)
Dec 15, 2023 5.843 5.863 5.823 5.843 245,724 +0.02(+0.34%)
Dec 14, 2023 5.803 5.843 5.793 5.823 447,675 +0.03(+0.51%)
Dec 13, 2023 5.763 5.793 5.674 5.793 349,616 +0.07(+1.20%)
Dec 12, 2023 5.744 5.764 5.715 5.725 161,674 -0.02(-0.34%)
Dec 11, 2023 5.754 5.774 5.735 5.744 97,929 +0.01(+0.17%)
Dec 08, 2023 5.764 5.784 5.725 5.735 205,203 -0.04(-0.69%)
Dec 07, 2023 5.744 5.784 5.744 5.774 233,042 +0.03(+0.52%)
Dec 06, 2023 5.764 5.794 5.725 5.744 262,073 -0.02(-0.34%)
Dec 05, 2023 5.754 5.784 5.715 5.764 281,170 +0.04(+0.69%)
Dec 04, 2023 5.725 5.834 5.705 5.725 410,830 +0.00(+0.00%)
Dec 01, 2023 5.695 5.844 5.645 5.725 710,799 +0.08(+1.40%)
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%)
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.