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 )

6.030 -0.030 (-0.50%)
Streaming Delayed Price Updated: 12:25 PM EDT, May 21, 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, 2016 6.012 6.039 5.998 6.033 231,474 +0.02(+0.34%)
Oct 28, 2016 6.033 6.033 5.985 6.012 220,530 -0.02(-0.34%)
Oct 27, 2016 6.026 6.067 6.026 6.033 383,510 -0.01(-0.23%)
Oct 26, 2016 6.156 6.156 6.033 6.046 192,769 -0.12(-1.89%)
Oct 25, 2016 6.156 6.184 6.122 6.163 151,599 +0.01(+0.22%)
Oct 24, 2016 6.163 6.177 6.142 6.149 159,568 +0.02(+0.34%)
Oct 21, 2016 6.149 6.170 6.122 6.129 138,248 +0.01(+0.11%)
Oct 20, 2016 6.129 6.149 6.067 6.122 105,424 +0.03(+0.45%)
Oct 19, 2016 5.950 6.101 5.950 6.094 246,054 +0.15(+2.54%)
Oct 18, 2016 5.923 5.985 5.868 5.943 244,327 +0.07(+1.17%)
Oct 17, 2016 5.971 6.012 5.861 5.875 415,064 -0.12(-1.95%)
Oct 14, 2016 6.053 6.086 5.985 5.991 299,427 -0.09(-1.47%)
Oct 13, 2016 6.142 6.163 6.067 6.081 209,592 -0.06(-1.01%)
Oct 12, 2016 6.232 6.252 6.142 6.142 281,015 -0.09(-1.51%)
Oct 11, 2016 6.264 6.277 6.223 6.236 204,180 -0.03(-0.54%)
Oct 10, 2016 6.257 6.271 6.243 6.271 124,236 +0.02(+0.33%)
Oct 07, 2016 6.291 6.305 6.250 6.250 79,036 -0.01(-0.22%)
Oct 06, 2016 6.284 6.318 6.264 6.264 150,121 -0.05(-0.76%)
Oct 05, 2016 6.291 6.318 6.243 6.312 150,029 +0.05(+0.76%)
Oct 04, 2016 6.380 6.380 6.264 6.264 240,513 -0.12(-1.93%)
Oct 03, 2016 6.400 6.400 6.359 6.387 143,959 +0.00(+0.00%)
Sep 30, 2016 6.359 6.387 6.359 6.387 94,094 +0.03(+0.54%)
Sep 29, 2016 6.421 6.421 6.346 6.353 108,438 -0.06(-0.96%)
Sep 28, 2016 6.400 6.421 6.400 6.414 165,581 +0.01(+0.21%)
Sep 27, 2016 6.373 6.407 6.369 6.400 97,561 +0.03(+0.54%)
Sep 26, 2016 6.380 6.387 6.346 6.366 131,388 +0.01(+0.22%)
Sep 23, 2016 6.394 6.394 6.353 6.353 111,586 -0.03(-0.43%)
Sep 22, 2016 6.359 6.387 6.359 6.380 116,458 +0.05(+0.76%)
Sep 21, 2016 6.325 6.332 6.305 6.332 90,663 +0.02(+0.32%)
Sep 20, 2016 6.312 6.339 6.298 6.312 119,869 -0.01(-0.11%)
Sep 19, 2016 6.318 6.359 6.291 6.318 96,775 +0.02(+0.33%)
Sep 16, 2016 6.305 6.332 6.236 6.298 340,653 +0.03(+0.55%)
Sep 15, 2016 6.291 6.298 6.257 6.264 112,461 -0.02(-0.33%)
Sep 14, 2016 6.264 6.298 6.236 6.284 154,028 +0.04(+0.66%)
Sep 13, 2016 6.264 6.284 6.216 6.243 148,983 -0.02(-0.33%)
Sep 12, 2016 6.298 6.305 6.233 6.264 287,371 -0.01(-0.19%)
Sep 09, 2016 6.357 6.357 6.275 6.275 313,054 -0.10(-1.60%)
Sep 08, 2016 6.384 6.398 6.364 6.377 120,018 +0.01(+0.11%)
Sep 07, 2016 6.425 6.425 6.371 6.371 94,840 -0.03(-0.42%)
Sep 06, 2016 6.384 6.411 6.377 6.398 176,295 +0.02(+0.32%)
Sep 02, 2016 6.391 6.377 6.377 6.377 98,104 -0.01(-0.21%)
Sep 01, 2016 6.377 6.391 6.359 6.391 118,271 +0.03(+0.43%)
Aug 31, 2016 6.337 6.364 6.323 6.364 176,309 +0.01(+0.21%)
Aug 30, 2016 6.337 6.357 6.309 6.350 120,536 +0.03(+0.43%)
Aug 29, 2016 6.316 6.330 6.296 6.323 174,051 +0.03(+0.54%)
Aug 26, 2016 6.377 6.411 6.289 6.289 266,647 -0.11(-1.70%)
Aug 25, 2016 6.405 6.410 6.371 6.398 98,190 -0.02(-0.32%)
Aug 24, 2016 6.411 6.425 6.398 6.418 212,906 +0.01(+0.21%)
Aug 23, 2016 6.411 6.411 6.398 6.405 69,041 -0.01(-0.11%)
Aug 22, 2016 6.391 6.411 6.371 6.411 121,404 +0.03(+0.43%)
Aug 19, 2016 6.377 6.411 6.357 6.384 137,206 +0.02(+0.32%)
Aug 18, 2016 6.350 6.364 6.326 6.364 131,526 +0.02(+0.32%)
Aug 17, 2016 6.323 6.343 6.309 6.343 112,212 +0.05(+0.76%)
Aug 16, 2016 6.323 6.337 6.289 6.296 198,721 +0.00(+0.00%)
Aug 15, 2016 6.357 6.357 6.289 6.296 149,104 -0.05(-0.86%)
Aug 12, 2016 6.343 6.350 6.309 6.350 124,966 +0.05(+0.76%)
Aug 11, 2016 6.364 6.364 6.303 6.303 81,594 -0.03(-0.54%)
Aug 10, 2016 6.371 6.391 6.337 6.337 120,201 -0.03(-0.43%)
Aug 09, 2016 6.371 6.377 6.350 6.364 92,674 +0.02(+0.25%)
Aug 08, 2016 6.355 6.355 6.335 6.348 188,557 +0.00(+0.00%)
Aug 05, 2016 6.355 6.362 6.335 6.348 217,972 -0.01(-0.11%)
Aug 04, 2016 6.341 6.355 6.335 6.355 154,324 +0.02(+0.32%)
Aug 03, 2016 6.314 6.335 6.301 6.335 206,937 +0.03(+0.54%)
Aug 02, 2016 6.294 6.314 6.280 6.301 226,776 -0.01(-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.