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 +0.010 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Feb 28, 2019 6.123 6.123 6.108 6.123 116,022 +0.00(+0.00%)
Feb 27, 2019 6.115 6.123 6.108 6.123 138,480 +0.02(+0.39%)
Feb 26, 2019 6.115 6.123 6.100 6.100 94,828 +0.00(+0.00%)
Feb 25, 2019 6.115 6.123 6.068 6.100 160,944 -0.02(-0.39%)
Feb 22, 2019 6.115 6.123 6.100 6.123 81,188 +0.02(+0.26%)
Feb 21, 2019 6.131 6.131 6.100 6.108 90,353 -0.02(-0.39%)
Feb 20, 2019 6.076 6.131 6.076 6.131 81,792 +0.06(+1.04%)
Feb 19, 2019 6.060 6.131 6.060 6.068 142,817 +0.01(+0.13%)
Feb 15, 2019 6.115 6.115 6.052 6.060 116,129 -0.06(-0.90%)
Feb 14, 2019 6.084 6.115 6.084 6.115 133,291 +0.02(+0.39%)
Feb 13, 2019 6.123 6.123 6.068 6.092 229,239 +0.00(+0.06%)
Feb 12, 2019 6.104 6.135 6.064 6.088 204,543 +0.02(+0.26%)
Feb 11, 2019 6.064 6.111 6.057 6.072 140,838 +0.00(+0.00%)
Feb 08, 2019 6.041 6.088 6.025 6.072 204,975 +0.03(+0.52%)
Feb 07, 2019 5.978 6.041 5.973 6.041 328,826 +0.08(+1.31%)
Feb 06, 2019 6.017 6.017 5.963 5.963 126,523 -0.03(-0.52%)
Feb 05, 2019 6.017 6.017 5.978 5.994 76,748 +0.01(+0.13%)
Feb 04, 2019 5.986 6.025 5.978 5.986 309,184 -0.02(-0.26%)
Feb 01, 2019 5.986 6.033 5.970 6.002 240,839 +0.04(+0.66%)
Jan 31, 2019 5.970 5.986 5.939 5.963 189,074 +0.04(+0.66%)
Jan 30, 2019 5.978 5.994 5.923 5.923 153,072 -0.05(-0.92%)
Jan 29, 2019 5.970 5.986 5.962 5.978 144,995 +0.01(+0.13%)
Jan 28, 2019 5.963 5.978 5.915 5.970 169,417 +0.02(+0.26%)
Jan 25, 2019 5.955 5.986 5.931 5.955 177,662 +0.00(+0.00%)
Jan 24, 2019 5.884 5.955 5.884 5.955 133,043 +0.07(+1.20%)
Jan 23, 2019 5.837 5.884 5.821 5.884 185,912 +0.06(+1.08%)
Jan 22, 2019 5.806 5.853 5.806 5.821 218,408 +0.02(+0.27%)
Jan 18, 2019 5.829 5.829 5.794 5.806 222,843 -0.01(-0.13%)
Jan 17, 2019 5.814 5.829 5.806 5.814 110,169 +0.02(+0.27%)
Jan 16, 2019 5.821 5.829 5.782 5.798 166,749 -0.02(-0.27%)
Jan 15, 2019 5.861 5.861 5.798 5.814 228,004 -0.05(-0.93%)
Jan 14, 2019 5.861 5.900 5.837 5.868 283,599 +0.01(+0.20%)
Jan 11, 2019 5.919 5.927 5.755 5.857 457,647 -0.02(-0.33%)
Jan 10, 2019 5.865 5.880 5.833 5.876 166,354 +0.01(+0.20%)
Jan 09, 2019 5.849 5.865 5.816 5.865 250,041 +0.03(+0.53%)
Jan 08, 2019 5.841 5.880 5.787 5.833 286,082 +0.03(+0.54%)
Jan 07, 2019 5.763 5.802 5.748 5.802 231,540 +0.08(+1.36%)
Jan 04, 2019 5.771 5.771 5.693 5.724 182,853 -0.05(-0.81%)
Jan 03, 2019 5.716 5.771 5.701 5.771 200,467 +0.08(+1.37%)
Jan 02, 2019 5.607 5.701 5.607 5.693 183,744 +0.09(+1.67%)
Dec 31, 2018 5.607 5.638 5.576 5.599 460,981 +0.01(+0.14%)
Dec 28, 2018 5.576 5.615 5.545 5.592 427,257 +0.02(+0.28%)
Dec 27, 2018 5.545 5.716 5.537 5.576 839,337 +0.04(+0.70%)
Dec 26, 2018 5.537 5.568 5.536 5.537 228,944 +0.02(+0.28%)
Dec 24, 2018 5.576 5.576 5.521 5.521 152,848 -0.04(-0.70%)
Dec 21, 2018 5.560 5.599 5.529 5.560 330,444 +0.02(+0.42%)
Dec 20, 2018 5.592 5.615 5.533 5.537 577,823 -0.05(-0.84%)
Dec 19, 2018 5.545 5.607 5.521 5.584 539,272 +0.02(+0.42%)
Dec 18, 2018 5.576 5.592 5.514 5.560 460,742 -0.02(-0.42%)
Dec 17, 2018 5.623 5.623 5.553 5.584 339,654 -0.04(-0.69%)
Dec 14, 2018 5.638 5.654 5.599 5.623 289,796 -0.02(-0.28%)
Dec 13, 2018 5.693 5.693 5.623 5.638 250,791 -0.04(-0.62%)
Dec 12, 2018 5.673 5.692 5.658 5.673 444,520 -0.03(-0.54%)
Dec 11, 2018 5.712 5.728 5.565 5.705 257,331 -0.02(-0.41%)
Dec 10, 2018 5.736 5.743 5.712 5.728 277,281 +0.01(+0.14%)
Dec 07, 2018 5.705 5.743 5.705 5.720 202,287 +0.02(+0.27%)
Dec 06, 2018 5.705 5.736 5.697 5.705 571,542 -0.02(-0.27%)
Dec 04, 2018 5.681 5.743 5.681 5.720 315,284 +0.03(+0.55%)
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.