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 )

6.011 +0.041 (+0.68%)
Streaming Delayed Price Updated: 1:51 PM EDT, May 3, 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 (%)
Dec 31, 2013 4.395 4.366 4.366 4.366 461,413 -0.03(-0.78%)
Dec 30, 2013 4.430 4.430 4.401 4.401 385,916 -0.02(-0.39%)
Dec 27, 2013 4.453 4.453 4.395 4.418 318,213 -0.05(-1.03%)
Dec 26, 2013 4.447 4.464 4.430 4.464 364,985 -0.00(-0.06%)
Dec 24, 2013 4.453 4.476 4.453 4.467 280,374 -0.00(-0.06%)
Dec 23, 2013 4.430 4.481 4.424 4.470 796,040 +0.04(+0.91%)
Dec 20, 2013 4.389 4.430 4.389 4.430 539,838 +0.05(+1.05%)
Dec 19, 2013 4.326 4.395 4.321 4.384 433,027 +0.04(+0.93%)
Dec 18, 2013 4.326 4.361 4.315 4.344 347,832 +0.03(+0.60%)
Dec 17, 2013 4.292 4.338 4.275 4.318 629,007 +0.03(+0.60%)
Dec 16, 2013 4.280 4.298 4.252 4.292 546,116 +0.02(+0.54%)
Dec 13, 2013 4.269 4.269 4.240 4.269 334,874 +0.00(+0.00%)
Dec 12, 2013 4.263 4.269 4.229 4.269 334,908 +0.02(+0.41%)
Dec 11, 2013 4.229 4.252 4.217 4.252 433,036 +0.02(+0.54%)
Dec 10, 2013 4.263 4.267 4.223 4.229 475,078 -0.01(-0.15%)
Dec 09, 2013 4.224 4.252 4.221 4.235 375,435 +0.02(+0.54%)
Dec 06, 2013 4.258 4.263 4.206 4.212 448,906 -0.03(-0.67%)
Dec 05, 2013 4.286 4.303 4.241 4.241 344,096 -0.06(-1.46%)
Dec 04, 2013 4.281 4.315 4.281 4.303 265,066 -0.01(-0.26%)
Dec 03, 2013 4.281 4.326 4.281 4.315 198,060 +0.02(+0.53%)
Dec 02, 2013 4.286 4.315 4.281 4.292 270,569 -0.01(-0.13%)
Nov 29, 2013 4.315 4.315 4.275 4.298 187,584 +0.01(+0.13%)
Nov 27, 2013 4.309 4.309 4.269 4.292 218,659 -0.01(-0.13%)
Nov 26, 2013 4.281 4.309 4.269 4.298 359,681 +0.01(+0.13%)
Nov 25, 2013 4.298 4.309 4.281 4.292 422,970 -0.01(-0.27%)
Nov 22, 2013 4.315 4.315 4.275 4.303 361,883 -0.01(-0.26%)
Nov 21, 2013 4.321 4.338 4.292 4.315 381,387 -0.01(-0.13%)
Nov 20, 2013 4.343 4.349 4.321 4.321 202,111 -0.03(-0.66%)
Nov 19, 2013 4.343 4.360 4.338 4.349 211,742 -0.01(-0.13%)
Nov 18, 2013 4.303 4.360 4.303 4.355 270,628 +0.03(+0.79%)
Nov 15, 2013 4.355 4.383 4.309 4.321 556,755 -0.05(-1.17%)
Nov 14, 2013 4.349 4.412 4.326 4.372 415,084 +0.00(+0.00%)
Nov 13, 2013 4.360 4.372 4.338 4.372 331,302 +0.03(+0.66%)
Nov 12, 2013 4.480 4.480 4.326 4.343 542,370 -0.14(-3.07%)
Nov 11, 2013 4.458 4.487 4.447 4.481 171,185 +0.02(+0.51%)
Nov 08, 2013 4.481 4.481 4.436 4.458 298,202 -0.03(-0.63%)
Nov 07, 2013 4.430 4.504 4.424 4.487 182,220 +0.03(+0.76%)
Nov 06, 2013 4.424 4.470 4.402 4.453 338,366 +0.03(+0.77%)
Nov 05, 2013 4.402 4.436 4.384 4.419 269,902 +0.02(+0.52%)
Nov 04, 2013 4.413 4.424 4.390 4.396 255,130 +0.01(+0.13%)
Nov 01, 2013 4.481 4.481 4.384 4.390 270,445 -0.07(-1.53%)
Oct 31, 2013 4.532 4.532 4.436 4.458 231,814 -0.03(-0.76%)
Oct 30, 2013 4.526 4.538 4.470 4.492 191,100 -0.03(-0.75%)
Oct 29, 2013 4.515 4.543 4.515 4.526 157,627 +0.02(+0.50%)
Oct 28, 2013 4.538 4.560 4.504 4.504 222,505 -0.03(-0.75%)
Oct 25, 2013 4.515 4.560 4.515 4.538 124,679 +0.02(+0.50%)
Oct 24, 2013 4.498 4.555 4.492 4.515 266,410 -0.00(-0.02%)
Oct 23, 2013 4.424 4.532 4.424 4.516 205,114 +0.08(+1.90%)
Oct 22, 2013 4.453 4.453 4.424 4.432 155,261 -0.01(-0.20%)
Oct 21, 2013 4.430 4.453 4.396 4.441 305,126 +0.01(+0.25%)
Oct 18, 2013 4.481 4.515 4.413 4.430 308,641 -0.02(-0.51%)
Oct 17, 2013 4.379 4.458 4.379 4.453 163,524 +0.06(+1.42%)
Oct 16, 2013 4.333 4.402 4.311 4.390 336,277 +0.05(+1.04%)
Oct 15, 2013 4.350 4.362 4.345 4.345 107,374 -0.02(-0.40%)
Oct 14, 2013 4.368 4.379 4.346 4.362 198,206 -0.01(-0.13%)
Oct 11, 2013 4.351 4.379 4.340 4.368 122,938 -0.01(-0.13%)
Oct 10, 2013 4.385 4.390 4.351 4.374 117,186 -0.01(-0.26%)
Oct 09, 2013 4.340 4.419 4.340 4.385 171,379 +0.03(+0.65%)
Oct 08, 2013 4.351 4.374 4.345 4.357 151,103 -0.01(-0.26%)
Oct 07, 2013 4.458 4.469 4.368 4.368 259,674 -0.10(-2.27%)
Oct 04, 2013 4.475 4.492 4.453 4.469 213,397 +0.02(+0.38%)
Oct 03, 2013 4.515 4.515 4.453 4.453 144,494 -0.05(-1.10%)
Oct 02, 2013 4.515 4.543 4.469 4.502 153,142 -0.01(-0.28%)
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.