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 )

6.080 -0.010 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Oct 31, 2002 4.190 4.243 4.181 4.221 106,113 +0.05(+1.27%)
Oct 30, 2002 4.159 4.185 4.141 4.168 60,441 +0.01(+0.21%)
Oct 29, 2002 4.163 4.163 4.119 4.159 125,200 +0.00(+0.00%)
Oct 28, 2002 4.203 4.203 4.137 4.159 132,698 +0.00(+0.00%)
Oct 25, 2002 4.154 4.181 4.137 4.159 164,964 +0.05(+1.18%)
Oct 24, 2002 4.062 4.146 4.044 4.110 172,917 +0.07(+1.85%)
Oct 23, 2002 4.027 4.093 4.014 4.036 198,821 +0.03(+0.77%)
Oct 22, 2002 3.961 4.049 3.921 4.005 394,915 +0.08(+2.02%)
Oct 21, 2002 4.137 4.172 3.873 3.926 411,048 -0.26(-6.11%)
Oct 18, 2002 4.225 4.247 4.102 4.181 376,510 -0.01(-0.31%)
Oct 17, 2002 4.282 4.282 4.137 4.194 369,239 -0.10(-2.26%)
Oct 16, 2002 4.335 4.339 4.247 4.291 261,989 -0.02(-0.51%)
Oct 15, 2002 4.370 4.370 4.260 4.313 345,607 -0.07(-1.71%)
Oct 14, 2002 4.423 4.432 4.388 4.388 119,292 -0.01(-0.30%)
Oct 11, 2002 4.432 4.432 4.388 4.401 104,068 -0.02(-0.50%)
Oct 10, 2002 4.423 4.427 4.388 4.423 181,779 +0.00(+0.10%)
Oct 09, 2002 4.441 4.485 4.419 4.419 153,149 -0.06(-1.28%)
Oct 08, 2002 4.485 4.489 4.463 4.476 206,319 +0.02(+0.49%)
Oct 07, 2002 4.445 4.463 4.432 4.454 1,340,622 +0.02(+0.50%)
Oct 04, 2002 4.467 4.471 4.432 4.432 147,468 -0.01(-0.30%)
Oct 03, 2002 4.480 4.489 4.441 4.445 204,274 -0.03(-0.69%)
Oct 02, 2002 4.485 4.489 4.463 4.476 78,619 +0.00(+0.00%)
Oct 01, 2002 4.476 4.480 4.449 4.476 110,430 +0.03(+0.59%)
Sep 30, 2002 4.489 4.489 4.445 4.449 208,591 +0.00(+0.00%)
Sep 27, 2002 4.476 4.485 4.449 4.449 127,018 -0.01(-0.30%)
Sep 26, 2002 4.476 4.476 4.432 4.463 207,682 +0.02(+0.40%)
Sep 25, 2002 4.471 4.471 4.436 4.445 184,278 +0.00(+0.00%)
Sep 24, 2002 4.449 4.463 4.419 4.445 154,512 +0.01(+0.30%)
Sep 23, 2002 4.463 4.463 4.423 4.432 122,928 +0.00(+0.00%)
Sep 20, 2002 4.445 4.449 4.414 4.432 117,474 +0.02(+0.40%)
Sep 19, 2002 4.445 4.449 4.414 4.414 119,519 -0.03(-0.59%)
Sep 18, 2002 4.432 4.445 4.401 4.441 284,711 +0.03(+0.60%)
Sep 17, 2002 4.436 4.436 4.397 4.414 214,499 +0.01(+0.20%)
Sep 16, 2002 4.458 4.467 4.401 4.405 396,051 -0.04(-0.79%)
Sep 13, 2002 4.432 4.449 4.427 4.441 116,793 +0.00(+0.00%)
Sep 12, 2002 4.427 4.449 4.423 4.441 156,784 +0.01(+0.30%)
Sep 11, 2002 4.436 4.445 4.427 4.427 227,451 -0.01(-0.20%)
Sep 10, 2002 4.454 4.454 4.419 4.436 188,368 +0.00(+0.00%)
Sep 09, 2002 4.410 4.454 4.410 4.436 165,646 +0.02(+0.50%)
Sep 06, 2002 4.414 4.436 4.414 4.414 243,357 -0.03(-0.59%)
Sep 05, 2002 4.419 4.441 4.414 4.441 226,996 +0.04(+0.80%)
Sep 04, 2002 4.436 4.436 4.401 4.405 224,497 -0.01(-0.30%)
Sep 03, 2002 4.427 4.432 4.397 4.419 140,878 +0.00(+0.00%)
Aug 30, 2002 4.414 4.427 4.401 4.419 182,233 +0.02(+0.40%)
Aug 29, 2002 4.410 4.423 4.388 4.401 214,499 +0.02(+0.40%)
Aug 28, 2002 4.392 4.410 4.383 4.383 141,333 +0.00(+0.10%)
Aug 27, 2002 4.401 4.401 4.366 4.379 201,320 -0.02(-0.50%)
Aug 26, 2002 4.401 4.401 4.379 4.401 163,146 +0.01(+0.30%)
Aug 23, 2002 4.397 4.397 4.379 4.388 261,307 -0.01(-0.20%)
Aug 22, 2002 4.401 4.401 4.388 4.397 97,479 +0.00(+0.10%)
Aug 21, 2002 4.383 4.401 4.361 4.392 196,321 +0.01(+0.30%)
Aug 20, 2002 4.414 4.414 4.361 4.379 203,592 -0.03(-0.70%)
Aug 16, 2002 4.401 4.410 4.361 4.410 104,068 +0.04(+1.01%)
Aug 15, 2002 4.401 4.419 4.357 4.366 157,011 -0.04(-0.80%)
Aug 14, 2002 4.419 4.423 4.388 4.401 176,553 +0.01(+0.20%)
Aug 13, 2002 4.432 4.432 4.361 4.392 260,171 -0.00(-0.10%)
Aug 12, 2002 4.419 4.445 4.392 4.397 163,374 -0.04(-0.99%)
Aug 07, 2002 4.427 4.441 4.410 4.441 78,846 +0.01(+0.30%)
Aug 06, 2002 4.357 4.427 4.357 4.427 118,611 +0.03(+0.60%)
Aug 05, 2002 4.405 4.427 4.379 4.401 139,288 +0.00(+0.10%)
Aug 02, 2002 4.401 4.401 4.379 4.397 104,068 +0.00(+0.00%)
Aug 01, 2002 4.357 4.397 4.339 4.397 210,182 +0.04(+0.91%)
Jul 31, 2002 4.379 4.379 4.335 4.357 260,626 +0.02(+0.51%)
Jul 30, 2002 4.348 4.357 4.317 4.335 159,738 -0.01(-0.30%)
Jul 29, 2002 4.339 4.353 4.322 4.348 148,150 +0.03(+0.61%)
Jul 26, 2002 4.304 4.348 4.304 4.322 180,643 +0.03(+0.61%)
Jul 25, 2002 4.313 4.331 4.265 4.295 216,090 +0.00(+0.10%)
Jul 24, 2002 4.287 4.313 4.265 4.291 410,594 -0.00(-0.10%)
Jul 23, 2002 4.295 4.335 4.295 4.295 220,861 -0.03(-0.71%)
Jul 22, 2002 4.436 4.436 4.322 4.326 283,802 -0.11(-2.38%)
Jul 19, 2002 4.423 4.449 4.405 4.432 193,367 -0.01(-0.30%)
Jul 17, 2002 4.467 4.467 4.401 4.445 189,732 +0.07(+1.71%)
Jul 12, 2002 4.392 4.397 4.370 4.370 114,520 +0.01(+0.30%)
Jul 11, 2002 4.379 4.419 4.357 4.357 240,175 -0.01(-0.20%)
Jul 10, 2002 4.335 4.366 4.326 4.366 177,007 +0.04(+0.81%)
Jul 09, 2002 4.335 4.335 4.331 4.331 603,052 -0.00(-0.10%)
Jul 08, 2002 4.401 4.401 4.335 4.335 206,319 -0.04(-1.01%)
Jul 05, 2002 4.401 4.401 4.375 4.379 80,891 -0.02(-0.50%)
Jul 04, 2002 4.397 4.401 4.375 4.401 127,472 +0.00(+0.00%)
Jul 03, 2002 4.397 4.401 4.375 4.401 127,472 +0.02(+0.50%)
Jul 02, 2002 4.375 4.397 4.357 4.379 292,437 +0.02(+0.51%)
Jul 01, 2002 4.397 4.397 4.348 4.357 151,331 -0.01(-0.30%)
Jun 28, 2002 4.370 4.392 4.335 4.370 290,846 +0.03(+0.71%)
Jun 27, 2002 4.326 4.353 4.287 4.339 506,028 +0.04(+1.02%)
Jun 26, 2002 4.317 4.326 4.287 4.295 249,492 -0.01(-0.31%)
Jun 25, 2002 4.322 4.322 4.291 4.309 165,646 +0.01(+0.20%)
Jun 21, 2002 4.300 4.313 4.295 4.300 250,855 +0.00(+0.00%)
Jun 20, 2002 4.335 4.335 4.300 4.300 308,343 -0.01(-0.31%)
Jun 19, 2002 4.326 4.339 4.309 4.313 214,045 +0.01(+0.20%)
Jun 18, 2002 4.331 4.331 4.304 4.304 201,093 +0.00(+0.10%)
Jun 17, 2002 4.326 4.331 4.300 4.300 324,021 -0.02(-0.51%)
Jun 14, 2002 4.300 4.322 4.295 4.322 358,786 +0.00(+0.00%)
Jun 12, 2002 4.313 4.335 4.313 4.322 276,304 -0.00(-0.10%)
Jun 11, 2002 4.322 4.335 4.309 4.326 279,258 -0.02(-0.41%)
Jun 10, 2002 4.344 4.357 4.335 4.344 199,957 +0.01(+0.20%)
Jun 07, 2002 4.339 4.344 4.322 4.335 328,111 +0.00(+0.00%)
Jun 06, 2002 4.339 4.339 4.313 4.335 138,152 +0.01(+0.31%)
Jun 05, 2002 4.339 4.339 4.300 4.322 383,099 +0.01(+0.20%)
May 31, 2002 4.331 4.339 4.300 4.313 264,716 +0.01(+0.20%)
May 28, 2002 4.322 4.326 4.295 4.304 208,591 -0.02(-0.41%)
May 27, 2002 4.339 4.348 4.287 4.322 331,520 +0.00(+0.00%)
May 24, 2002 4.339 4.348 4.287 4.322 331,520 -0.01(-0.20%)
May 23, 2002 4.273 4.335 4.273 4.331 407,640 +0.06(+1.34%)
May 22, 2002 4.397 4.397 4.238 4.273 1,152,253 -0.17(-3.77%)
May 21, 2002 4.432 4.454 4.405 4.441 176,325 +0.04(+0.80%)
May 20, 2002 4.423 4.423 4.401 4.405 135,198 -0.01(-0.30%)
May 17, 2002 4.414 4.445 4.401 4.419 165,646 -0.04(-0.89%)
May 16, 2002 4.392 4.458 4.392 4.458 97,933 +0.07(+1.50%)
May 15, 2002 4.401 4.401 4.388 4.392 166,100 +0.00(+0.10%)
May 14, 2002 4.423 4.423 4.383 4.388 129,290 -0.03(-0.60%)
May 13, 2002 4.423 4.436 4.392 4.414 146,105 +0.00(+0.00%)
May 10, 2002 4.401 4.432 4.392 4.414 297,209 -0.03(-0.59%)
May 09, 2002 4.419 4.445 4.392 4.441 202,911 +0.04(+0.90%)
May 08, 2002 4.414 4.423 4.370 4.401 204,956 -0.01(-0.30%)
May 07, 2002 4.419 4.423 4.392 4.414 199,957 +0.02(+0.50%)
May 06, 2002 4.401 4.423 4.361 4.392 157,011 +0.00(+0.10%)
May 03, 2002 4.388 4.397 4.357 4.388 200,184 +0.01(+0.20%)
May 02, 2002 4.379 4.379 4.335 4.379 142,015 +0.00(+0.10%)
May 01, 2002 4.392 4.392 4.344 4.375 220,180 +0.02(+0.40%)
Apr 30, 2002 4.353 4.375 4.322 4.357 217,907 +0.02(+0.41%)
Apr 29, 2002 4.331 4.353 4.304 4.339 172,235 +0.02(+0.41%)
Apr 26, 2002 4.335 4.339 4.313 4.322 144,969 -0.01(-0.20%)
Apr 25, 2002 4.322 4.335 4.300 4.331 258,808 +0.03(+0.72%)
Apr 24, 2002 4.295 4.331 4.273 4.300 261,989 +0.04(+0.93%)
Apr 23, 2002 4.269 4.278 4.247 4.260 234,495 +0.01(+0.31%)
Apr 22, 2002 4.247 4.265 4.225 4.247 320,386 +0.00(+0.10%)
Apr 19, 2002 4.247 4.269 4.229 4.243 348,561 +0.01(+0.31%)
Apr 18, 2002 4.247 4.247 4.225 4.229 257,672 -0.00(-0.10%)
Apr 17, 2002 4.273 4.273 4.229 4.234 2,544,910 -0.01(-0.31%)
Apr 16, 2002 4.291 4.309 4.229 4.247 307,207 -0.01(-0.31%)
Apr 15, 2002 4.291 4.304 4.260 4.260 208,137 -0.02(-0.41%)
Apr 12, 2002 4.282 4.309 4.260 4.278 264,261 -0.04(-0.92%)
Apr 11, 2002 4.282 4.335 4.282 4.317 236,767 +0.01(+0.31%)
Apr 10, 2002 4.309 4.313 4.260 4.304 173,372 +0.00(+0.10%)
Apr 09, 2002 4.326 4.335 4.260 4.300 195,412 -0.04(-0.81%)
Apr 08, 2002 4.357 4.357 4.322 4.335 159,738 -0.02(-0.50%)
Apr 05, 2002 4.353 4.357 4.322 4.357 223,588 +0.01(+0.30%)
Apr 04, 2002 4.326 4.353 4.304 4.344 103,614 +0.02(+0.41%)
Apr 03, 2002 4.344 4.344 4.322 4.326 134,971 -0.00(-0.10%)
Apr 02, 2002 4.317 4.335 4.282 4.331 339,927 +0.05(+1.23%)
Apr 01, 2002 4.251 4.278 4.225 4.278 162,692 +0.05(+1.25%)
Mar 29, 2002 4.247 4.247 4.190 4.225 168,145 +0.00(+0.00%)
Mar 28, 2002 4.247 4.247 4.190 4.225 168,145 +0.01(+0.21%)
Mar 27, 2002 4.243 4.260 4.199 4.216 269,715 +0.01(+0.21%)
Mar 26, 2002 4.216 4.216 4.181 4.207 109,976 +0.02(+0.42%)
Mar 25, 2002 4.159 4.190 4.075 4.190 172,690 +0.01(+0.21%)
Mar 22, 2002 4.154 4.203 4.154 4.181 129,063 +0.00(+0.00%)
Mar 21, 2002 4.115 4.181 4.115 4.181 209,273 +0.04(+1.06%)
Mar 20, 2002 4.163 4.181 4.049 4.137 249,037 -0.05(-1.26%)
Mar 19, 2002 4.225 4.247 4.190 4.190 175,644 -0.03(-0.63%)
Mar 18, 2002 4.243 4.251 4.216 4.216 96,115 +0.00(+0.00%)
Mar 15, 2002 4.216 4.251 4.216 4.216 266,761 +0.00(+0.10%)
Mar 14, 2002 4.194 4.216 4.176 4.212 157,693 +0.04(+0.95%)
Mar 13, 2002 4.181 4.207 4.137 4.172 112,703 +0.01(+0.32%)
Mar 12, 2002 4.181 4.190 4.159 4.159 191,549 -0.02(-0.42%)
Mar 11, 2002 4.181 4.181 4.137 4.176 183,597 +0.06(+1.50%)
Mar 08, 2002 4.225 4.225 4.066 4.115 293,346 -0.12(-2.81%)
Mar 07, 2002 4.260 4.287 4.225 4.234 81,800 -0.04(-0.82%)
Mar 06, 2002 4.278 4.278 4.251 4.269 115,429 +0.02(+0.41%)
Mar 05, 2002 4.247 4.287 4.247 4.251 120,656 -0.02(-0.51%)
Mar 04, 2002 4.278 4.278 4.243 4.273 95,434 +0.02(+0.52%)
Mar 01, 2002 4.251 4.278 4.243 4.251 59,532 +0.01(+0.21%)
Feb 28, 2002 4.256 4.260 4.238 4.243 64,304 -0.01(-0.21%)
Feb 27, 2002 4.265 4.265 4.234 4.251 89,753 +0.00(+0.10%)
Feb 26, 2002 4.251 4.251 4.229 4.247 91,798 +0.03(+0.73%)
Feb 25, 2002 4.225 4.247 4.168 4.216 254,718 -0.00(-0.10%)
Feb 22, 2002 4.225 4.225 4.199 4.221 58,623 +0.04(+0.84%)
Feb 21, 2002 4.190 4.212 4.172 4.185 81,346 -0.02(-0.42%)
Feb 20, 2002 4.207 4.212 4.181 4.203 189,732 -0.05(-1.14%)
Feb 19, 2002 4.256 4.260 4.212 4.251 184,278 +0.04(+0.84%)
Feb 18, 2002 4.243 4.247 4.203 4.216 95,888 +0.00(+0.00%)
Feb 15, 2002 4.243 4.247 4.203 4.216 95,888 -0.01(-0.31%)
Feb 14, 2002 4.243 4.247 4.221 4.229 78,619 +0.01(+0.31%)
Feb 13, 2002 4.207 4.234 4.203 4.216 77,937 -0.04(-0.83%)
Feb 12, 2002 4.243 4.256 4.229 4.251 84,754 +0.02(+0.42%)
Feb 11, 2002 4.221 4.256 4.185 4.234 150,422 +0.00(+0.10%)
Feb 08, 2002 4.216 4.243 4.199 4.229 117,020 +0.03(+0.73%)
Feb 07, 2002 4.287 4.287 4.190 4.199 190,641 -0.06(-1.45%)
Feb 06, 2002 4.309 4.313 4.260 4.260 191,777 -0.03(-0.62%)
Feb 05, 2002 4.273 4.322 4.273 4.287 112,930 +0.00(+0.00%)
Feb 04, 2002 4.309 4.313 4.278 4.287 195,640 +0.00(+0.10%)
Feb 01, 2002 4.282 4.282 4.229 4.282 161,556 +0.04(+0.83%)
Jan 31, 2002 4.273 4.273 4.243 4.247 153,830 -0.03(-0.62%)
Jan 30, 2002 4.313 4.335 4.273 4.273 148,150 -0.04(-0.82%)
Jan 29, 2002 4.300 4.339 4.265 4.309 160,193 +0.04(+0.93%)
Jan 28, 2002 4.251 4.273 4.243 4.269 106,340 +0.02(+0.41%)
Jan 25, 2002 4.295 4.295 4.251 4.251 69,757 -0.02(-0.41%)
Jan 24, 2002 4.291 4.291 4.256 4.269 142,924 +0.01(+0.31%)
Jan 23, 2002 4.260 4.278 4.251 4.256 80,664 +0.01(+0.31%)
Jan 22, 2002 4.265 4.265 4.238 4.243 116,565 -0.02(-0.52%)
Jan 21, 2002 4.269 4.269 4.243 4.265 118,383 +0.00(+0.00%)
Jan 18, 2002 4.269 4.269 4.243 4.265 118,383 +0.02(+0.52%)
Jan 17, 2002 4.238 4.269 4.238 4.243 102,250 -0.00(-0.10%)
Jan 16, 2002 4.260 4.265 4.225 4.247 97,479 -0.00(-0.10%)
Jan 15, 2002 4.234 4.260 4.212 4.251 107,022 +0.03(+0.63%)
Jan 14, 2002 4.247 4.251 4.207 4.225 132,698 +0.00(+0.10%)
Jan 11, 2002 4.229 4.247 4.207 4.221 105,204 -0.00(-0.10%)
Jan 10, 2002 4.229 4.238 4.168 4.225 87,935 -0.20(-4.48%)
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.