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 )

6.010 -0.050 (-0.83%)
Streaming Delayed Price Updated: 1:44 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, 2020 7.255 7.280 7.249 7.271 137,167 +0.04(+0.57%)
Jan 30, 2020 7.238 7.247 7.222 7.230 88,051 +0.00(+0.00%)
Jan 29, 2020 7.247 7.263 7.222 7.230 118,856 +0.00(+0.00%)
Jan 28, 2020 7.230 7.238 7.214 7.230 71,121 +0.01(+0.11%)
Jan 27, 2020 7.181 7.222 7.148 7.222 195,049 +0.06(+0.80%)
Jan 24, 2020 7.148 7.181 7.148 7.165 152,625 +0.02(+0.23%)
Jan 23, 2020 7.132 7.148 7.132 7.148 71,301 +0.02(+0.23%)
Jan 22, 2020 7.140 7.147 7.123 7.132 91,890 -0.01(-0.12%)
Jan 21, 2020 7.091 7.140 7.091 7.140 122,298 +0.05(+0.70%)
Jan 17, 2020 7.074 7.113 7.066 7.091 96,881 +0.02(+0.35%)
Jan 16, 2020 7.082 7.090 7.058 7.066 99,645 -0.02(-0.35%)
Jan 15, 2020 7.091 7.107 7.082 7.091 76,370 -0.02(-0.23%)
Jan 14, 2020 7.148 7.148 7.066 7.107 184,998 -0.01(-0.17%)
Jan 13, 2020 7.087 7.128 7.078 7.119 139,220 +0.03(+0.46%)
Jan 10, 2020 7.078 7.087 7.060 7.087 110,104 +0.02(+0.29%)
Jan 09, 2020 7.070 7.078 7.046 7.066 139,705 -0.00(-0.06%)
Jan 08, 2020 7.046 7.070 7.046 7.070 169,239 +0.03(+0.47%)
Jan 07, 2020 6.988 7.038 6.976 7.038 102,611 +0.07(+0.94%)
Jan 06, 2020 6.980 7.005 6.939 6.972 209,238 -0.01(-0.12%)
Jan 03, 2020 6.980 7.013 6.964 6.980 170,838 +0.00(+0.00%)
Jan 02, 2020 6.972 6.980 6.947 6.980 121,800 +0.02(+0.24%)
Dec 31, 2019 6.988 7.013 6.907 6.964 230,717 -0.01(-0.12%)
Dec 30, 2019 6.988 6.988 6.947 6.972 84,280 -0.02(-0.35%)
Dec 27, 2019 6.980 7.005 6.968 6.997 118,902 +0.04(+0.59%)
Dec 26, 2019 6.997 7.005 6.947 6.956 131,427 -0.04(-0.58%)
Dec 24, 2019 6.980 6.997 6.972 6.997 45,214 +0.03(+0.47%)
Dec 23, 2019 6.947 6.980 6.947 6.964 132,329 +0.03(+0.47%)
Dec 20, 2019 6.956 6.964 6.915 6.931 112,426 -0.02(-0.24%)
Dec 19, 2019 6.956 6.988 6.915 6.947 134,696 +0.00(+0.00%)
Dec 18, 2019 6.915 6.964 6.915 6.947 154,304 +0.02(+0.35%)
Dec 17, 2019 6.956 6.964 6.898 6.923 170,403 -0.02(-0.35%)
Dec 16, 2019 6.907 6.964 6.907 6.947 145,959 +0.03(+0.47%)
Dec 13, 2019 6.898 6.947 6.898 6.915 84,441 +0.00(+0.00%)
Dec 12, 2019 6.956 6.960 6.890 6.915 176,613 -0.04(-0.53%)
Dec 11, 2019 6.943 6.976 6.935 6.952 161,429 +0.00(+0.00%)
Dec 10, 2019 6.968 6.992 6.935 6.952 190,296 -0.02(-0.23%)
Dec 09, 2019 7.009 7.025 6.968 6.968 109,587 -0.05(-0.70%)
Dec 06, 2019 7.000 7.025 6.976 7.017 123,441 +0.02(+0.23%)
Dec 05, 2019 6.992 7.017 6.984 7.000 100,881 +0.03(+0.47%)
Dec 04, 2019 6.976 7.025 6.963 6.968 91,661 +0.00(+0.00%)
Dec 03, 2019 6.952 6.976 6.939 6.968 83,924 +0.04(+0.59%)
Dec 02, 2019 6.952 6.952 6.903 6.927 136,529 -0.04(-0.58%)
Nov 29, 2019 6.895 6.968 6.870 6.968 166,388 +0.12(+1.79%)
Nov 27, 2019 7.009 7.017 6.821 6.846 511,682 -0.16(-2.33%)
Nov 26, 2019 7.000 7.017 6.976 7.009 87,522 +0.05(+0.70%)
Nov 25, 2019 6.992 7.025 6.960 6.960 107,857 -0.03(-0.47%)
Nov 22, 2019 6.984 6.992 6.960 6.992 72,764 +0.02(+0.23%)
Nov 21, 2019 6.968 7.000 6.935 6.976 116,232 +0.01(+0.12%)
Nov 20, 2019 6.943 6.976 6.895 6.968 150,270 +0.04(+0.59%)
Nov 19, 2019 6.895 6.935 6.878 6.927 152,316 +0.03(+0.47%)
Nov 18, 2019 6.878 6.903 6.854 6.895 98,609 +0.02(+0.30%)
Nov 15, 2019 6.903 6.911 6.838 6.874 217,925 -0.03(-0.41%)
Nov 14, 2019 6.911 6.919 6.862 6.903 123,462 -0.00(-0.06%)
Nov 13, 2019 6.915 6.915 6.874 6.907 156,850 +0.00(+0.00%)
Nov 12, 2019 6.955 6.972 6.899 6.907 187,207 -0.04(-0.58%)
Nov 11, 2019 6.988 6.988 6.939 6.947 142,341 -0.05(-0.70%)
Nov 08, 2019 6.964 7.012 6.882 6.996 223,260 +0.00(+0.00%)
Nov 07, 2019 7.004 7.008 6.935 6.996 178,866 -0.04(-0.58%)
Nov 06, 2019 6.980 7.061 6.980 7.037 241,686 +0.04(+0.58%)
Nov 05, 2019 6.882 6.996 6.882 6.996 164,091 +0.11(+1.65%)
Nov 04, 2019 6.923 6.947 6.866 6.882 184,610 -0.06(-0.82%)
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.