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 )

6.080 -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 (%)
Nov 30, 2018 5.687 5.687 5.633 5.679 360,217 +0.02(+0.41%)
Nov 29, 2018 5.586 5.656 5.586 5.656 367,203 +0.09(+1.53%)
Nov 28, 2018 5.540 5.586 5.540 5.571 276,120 +0.04(+0.70%)
Nov 27, 2018 5.540 5.563 5.526 5.532 204,525 -0.01(-0.14%)
Nov 26, 2018 5.493 5.563 5.493 5.540 200,512 +0.03(+0.56%)
Nov 23, 2018 5.524 5.524 5.501 5.509 57,515 +0.00(+0.00%)
Nov 21, 2018 5.509 5.509 5.509 0 -0.05(-0.84%)
Nov 20, 2018 5.563 5.571 5.540 5.555 104,928 -0.01(-0.14%)
Nov 19, 2018 5.594 5.594 5.547 5.563 152,622 -0.02(-0.28%)
Nov 16, 2018 5.609 5.617 5.571 5.578 143,078 -0.02(-0.28%)
Nov 15, 2018 5.609 5.625 5.578 5.594 186,938 -0.03(-0.48%)
Nov 14, 2018 5.652 5.659 5.603 5.621 198,280 -0.02(-0.41%)
Nov 13, 2018 5.667 5.690 5.644 5.644 139,835 -0.04(-0.68%)
Nov 12, 2018 5.644 5.683 5.639 5.683 256,004 +0.03(+0.54%)
Nov 09, 2018 5.590 5.659 5.586 5.652 265,458 +0.06(+1.10%)
Nov 08, 2018 5.513 5.621 5.513 5.590 159,781 +0.06(+1.11%)
Nov 07, 2018 5.490 5.555 5.490 5.529 237,290 +0.03(+0.56%)
Nov 06, 2018 5.482 5.513 5.482 5.498 200,022 +0.02(+0.42%)
Nov 05, 2018 5.459 5.536 5.459 5.475 245,279 +0.02(+0.28%)
Nov 02, 2018 5.459 5.505 5.459 5.459 212,340 -0.02(-0.42%)
Nov 01, 2018 5.459 5.513 5.436 5.482 381,151 +0.02(+0.28%)
Oct 31, 2018 5.421 5.475 5.398 5.467 273,751 +0.04(+0.71%)
Oct 30, 2018 5.421 5.428 5.398 5.428 258,711 -0.01(-0.14%)
Oct 29, 2018 5.444 5.459 5.421 5.436 173,854 -0.02(-0.42%)
Oct 26, 2018 5.467 5.467 5.421 5.459 199,742 -0.01(-0.14%)
Oct 25, 2018 5.505 5.505 5.467 5.467 164,808 -0.04(-0.70%)
Oct 24, 2018 5.505 5.513 5.482 5.505 221,221 +0.02(+0.28%)
Oct 23, 2018 5.482 5.505 5.475 5.490 175,598 +0.00(+0.00%)
Oct 22, 2018 5.505 5.513 5.475 5.490 182,684 -0.02(-0.42%)
Oct 19, 2018 5.513 5.536 5.482 5.513 197,794 -0.02(-0.42%)
Oct 18, 2018 5.513 5.544 5.505 5.536 132,740 +0.01(+0.14%)
Oct 17, 2018 5.575 5.575 5.521 5.529 159,007 -0.03(-0.55%)
Oct 16, 2018 5.559 5.559 5.529 5.559 193,662 +0.03(+0.56%)
Oct 15, 2018 5.521 5.544 5.513 5.529 160,794 +0.01(+0.14%)
Oct 12, 2018 5.490 5.529 5.490 5.521 184,158 +0.05(+0.99%)
Oct 11, 2018 5.482 5.496 5.459 5.467 148,786 -0.03(-0.63%)
Oct 10, 2018 5.540 5.540 5.456 5.502 324,462 -0.05(-0.83%)
Oct 09, 2018 5.594 5.594 5.517 5.548 208,315 +0.03(+0.56%)
Oct 08, 2018 5.594 5.594 5.479 5.517 351,507 -0.08(-1.50%)
Oct 05, 2018 5.632 5.632 5.594 5.601 133,901 -0.03(-0.54%)
Oct 04, 2018 5.639 5.662 5.609 5.632 211,862 -0.05(-0.81%)
Oct 03, 2018 5.693 5.731 5.670 5.678 186,481 -0.03(-0.54%)
Oct 02, 2018 5.708 5.731 5.708 5.708 143,304 -0.01(-0.13%)
Oct 01, 2018 5.747 5.747 5.708 5.716 122,902 -0.03(-0.53%)
Sep 28, 2018 5.731 5.747 5.708 5.747 257,100 +0.03(+0.54%)
Sep 27, 2018 5.685 5.724 5.678 5.716 271,365 +0.02(+0.27%)
Sep 26, 2018 5.639 5.701 5.639 5.701 217,156 +0.06(+1.09%)
Sep 25, 2018 5.662 5.678 5.617 5.639 211,120 -0.02(-0.41%)
Sep 24, 2018 5.678 5.689 5.647 5.662 280,049 -0.02(-0.40%)
Sep 21, 2018 5.708 5.724 5.685 5.685 158,306 -0.04(-0.67%)
Sep 20, 2018 5.716 5.724 5.685 5.724 200,611 +0.00(+0.00%)
Sep 19, 2018 5.731 5.747 5.701 5.724 152,687 +0.01(+0.13%)
Sep 18, 2018 5.739 5.739 5.693 5.716 215,873 -0.02(-0.40%)
Sep 17, 2018 5.793 5.793 5.708 5.739 284,080 -0.05(-0.79%)
Sep 14, 2018 5.800 5.839 5.777 5.785 166,789 -0.03(-0.59%)
Sep 13, 2018 5.858 5.858 5.820 5.820 178,900 -0.04(-0.65%)
Sep 12, 2018 5.865 5.873 5.850 5.858 109,426 -0.01(-0.13%)
Sep 11, 2018 5.850 5.873 5.850 5.865 80,994 +0.01(+0.13%)
Sep 10, 2018 5.873 5.877 5.850 5.858 112,484 -0.01(-0.13%)
Sep 07, 2018 5.881 5.888 5.858 5.865 76,043 -0.02(-0.26%)
Sep 06, 2018 5.865 5.896 5.865 5.881 175,399 +0.01(+0.13%)
Sep 05, 2018 5.873 5.896 5.858 5.873 132,444 -0.02(-0.39%)
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.