Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

5.980 -0.080 (-1.32%)
Official Closing Price Updated: 4:00 PM EDT, May 13, 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 (%)
Jan 31, 2017 6.007 6.049 5.993 6.028 165,323 +0.03(+0.58%)
Jan 30, 2017 5.979 6.007 5.965 5.993 156,062 +0.01(+0.12%)
Jan 27, 2017 5.965 6.000 5.944 5.986 124,342 +0.04(+0.70%)
Jan 26, 2017 5.979 5.993 5.937 5.944 210,145 -0.02(-0.35%)
Jan 25, 2017 5.979 5.988 5.959 5.965 199,373 -0.01(-0.23%)
Jan 24, 2017 5.986 6.000 5.976 5.979 60,868 +0.00(+0.00%)
Jan 23, 2017 5.965 6.000 5.957 5.979 120,666 +0.03(+0.59%)
Jan 20, 2017 5.958 5.958 5.916 5.944 103,945 +0.00(+0.00%)
Jan 19, 2017 5.986 5.986 5.923 5.944 195,547 -0.04(-0.70%)
Jan 18, 2017 5.944 5.986 5.937 5.986 160,626 +0.04(+0.70%)
Jan 17, 2017 5.958 5.979 5.937 5.944 95,038 +0.01(+0.12%)
Jan 13, 2017 5.937 5.937 5.937 0 +0.00(+0.00%)
Jan 12, 2017 5.958 5.976 5.937 5.937 225,352 -0.01(-0.23%)
Jan 11, 2017 6.007 6.007 5.937 5.951 249,601 -0.03(-0.55%)
Jan 10, 2017 5.970 5.991 5.956 5.984 102,659 +0.02(+0.35%)
Jan 09, 2017 5.949 5.977 5.887 5.963 139,851 +0.04(+0.70%)
Jan 06, 2017 5.949 5.956 5.908 5.922 123,615 -0.02(-0.35%)
Jan 05, 2017 5.935 5.963 5.915 5.942 266,905 +0.03(+0.59%)
Jan 04, 2017 5.880 5.908 5.866 5.908 140,170 +0.07(+1.19%)
Jan 03, 2017 5.818 5.852 5.797 5.838 216,244 +0.01(+0.24%)
Dec 30, 2016 5.824 5.824 5.824 0 +0.04(+0.72%)
Dec 29, 2016 5.762 5.811 5.755 5.783 250,373 +0.04(+0.72%)
Dec 28, 2016 5.727 5.748 5.720 5.741 283,606 +0.01(+0.12%)
Dec 27, 2016 5.845 5.845 5.720 5.734 157,333 +0.00(+0.00%)
Dec 23, 2016 5.734 5.734 5.734 0 -0.00(-0.07%)
Dec 22, 2016 5.755 5.769 5.734 5.739 185,446 -0.01(-0.17%)
Dec 21, 2016 5.755 5.755 5.727 5.748 382,762 +0.00(+0.00%)
Dec 20, 2016 5.748 5.769 5.727 5.748 151,609 +0.00(+0.00%)
Dec 19, 2016 5.734 5.769 5.727 5.748 232,657 +0.02(+0.36%)
Dec 16, 2016 5.734 5.748 5.720 5.727 226,394 +0.00(+0.00%)
Dec 15, 2016 5.755 5.755 5.700 5.727 275,538 -0.05(-0.84%)
Dec 14, 2016 5.797 5.818 5.762 5.776 266,791 +0.01(+0.12%)
Dec 13, 2016 5.714 5.769 5.698 5.769 265,959 +0.08(+1.34%)
Dec 12, 2016 5.686 5.714 5.672 5.693 263,992 +0.00(+0.04%)
Dec 09, 2016 5.732 5.762 5.691 5.691 291,884 -0.06(-1.08%)
Dec 08, 2016 5.842 5.863 5.753 5.753 384,996 -0.10(-1.77%)
Dec 07, 2016 5.767 5.889 5.739 5.856 398,727 +0.12(+2.17%)
Dec 06, 2016 5.670 5.732 5.663 5.732 260,877 +0.08(+1.34%)
Dec 05, 2016 5.663 5.691 5.656 5.656 234,114 -0.01(-0.24%)
Dec 02, 2016 5.642 5.677 5.642 5.670 144,140 +0.01(+0.12%)
Dec 01, 2016 5.691 5.698 5.649 5.663 348,403 -0.04(-0.73%)
Nov 30, 2016 5.698 5.718 5.691 5.704 211,324 -0.02(-0.36%)
Nov 29, 2016 5.739 5.753 5.711 5.725 193,333 +0.01(+0.12%)
Nov 28, 2016 5.725 5.760 5.711 5.718 187,985 -0.01(-0.12%)
Nov 25, 2016 5.684 5.732 5.684 5.725 178,302 +0.04(+0.73%)
Nov 23, 2016 5.684 5.684 5.684 0 -0.01(-0.24%)
Nov 22, 2016 5.677 5.711 5.677 5.698 212,491 +0.03(+0.49%)
Nov 21, 2016 5.704 5.725 5.635 5.670 394,428 -0.01(-0.24%)
Nov 18, 2016 5.698 5.711 5.663 5.684 264,669 -0.03(-0.48%)
Nov 17, 2016 5.711 5.739 5.691 5.711 216,230 -0.02(-0.36%)
Nov 16, 2016 5.787 5.829 5.725 5.732 211,651 -0.03(-0.60%)
Nov 15, 2016 5.663 5.767 5.642 5.767 611,955 +0.12(+2.08%)
Nov 14, 2016 5.794 5.801 5.644 5.649 581,356 -0.20(-3.50%)
Nov 11, 2016 5.875 5.936 5.792 5.854 341,889 -0.05(-0.81%)
Nov 10, 2016 5.991 5.991 5.875 5.902 358,395 -0.10(-1.60%)
Nov 09, 2016 5.998 6.012 5.978 5.998 238,618 -0.05(-0.79%)
Nov 08, 2016 6.094 6.094 6.033 6.046 91,315 -0.02(-0.34%)
Nov 07, 2016 6.060 6.067 6.033 6.067 73,167 +0.02(+0.34%)
Nov 04, 2016 6.060 6.060 6.019 6.046 93,033 +0.01(+0.23%)
Nov 03, 2016 6.067 6.094 6.012 6.033 243,833 -0.05(-0.79%)
Nov 02, 2016 6.081 6.094 6.067 6.081 138,548 +0.01(+0.23%)
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.