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 +0.030 (+0.50%)
Streaming Delayed Price Updated: 2:07 PM EDT, May 14, 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, 2014 4.656 4.680 4.651 4.651 220,807 -0.02(-0.37%)
Feb 27, 2014 4.656 4.674 4.645 4.668 246,111 +0.01(+0.12%)
Feb 26, 2014 4.668 4.691 4.656 4.662 170,998 +0.01(+0.12%)
Feb 25, 2014 4.651 4.680 4.651 4.656 154,969 -0.01(-0.25%)
Feb 24, 2014 4.680 4.685 4.645 4.668 277,326 -0.01(-0.12%)
Feb 21, 2014 4.680 4.685 4.668 4.674 108,309 +0.02(+0.37%)
Feb 20, 2014 4.645 4.662 4.645 4.656 88,158 +0.01(+0.12%)
Feb 19, 2014 4.598 4.668 4.598 4.651 290,791 +0.13(+2.95%)
Feb 18, 2014 4.685 4.685 4.517 4.517 170,262 -0.12(-2.50%)
Feb 14, 2014 4.639 4.633 4.633 4.633 138,305 +0.00(+0.00%)
Feb 13, 2014 4.639 4.639 4.627 4.633 79,320 -0.01(-0.13%)
Feb 12, 2014 4.651 4.662 4.633 4.639 138,636 +0.01(+0.13%)
Feb 11, 2014 4.668 4.668 4.633 4.633 268,999 -0.01(-0.14%)
Feb 10, 2014 4.628 4.657 4.628 4.640 226,431 +0.01(+0.25%)
Feb 07, 2014 4.593 4.640 4.593 4.628 120,120 +0.03(+0.63%)
Feb 06, 2014 4.599 4.622 4.582 4.599 282,818 +0.00(+0.00%)
Feb 05, 2014 4.611 4.628 4.588 4.599 328,896 -0.02(-0.37%)
Feb 04, 2014 4.668 4.668 4.617 4.617 190,448 -0.02(-0.50%)
Feb 03, 2014 4.657 4.668 4.634 4.640 306,154 +0.01(+0.12%)
Jan 31, 2014 4.645 4.657 4.631 4.634 317,318 +0.01(+0.25%)
Jan 30, 2014 4.599 4.622 4.594 4.622 152,530 +0.02(+0.50%)
Jan 29, 2014 4.570 4.599 4.570 4.599 218,969 +0.01(+0.25%)
Jan 28, 2014 4.599 4.599 4.576 4.588 181,412 +0.01(+0.25%)
Jan 27, 2014 4.640 4.645 4.565 4.576 265,347 -0.03(-0.75%)
Jan 24, 2014 4.634 4.634 4.599 4.611 159,569 -0.01(-0.25%)
Jan 23, 2014 4.611 4.645 4.599 4.622 407,170 +0.02(+0.38%)
Jan 22, 2014 4.576 4.605 4.576 4.605 200,126 +0.02(+0.50%)
Jan 21, 2014 4.605 4.611 4.582 4.582 299,995 +0.01(+0.25%)
Jan 17, 2014 4.553 4.570 4.570 4.570 243,777 +0.02(+0.38%)
Jan 16, 2014 4.547 4.566 4.536 4.553 218,644 +0.02(+0.51%)
Jan 15, 2014 4.519 4.536 4.519 4.530 202,706 +0.01(+0.26%)
Jan 14, 2014 4.495 4.524 4.495 4.519 161,356 +0.01(+0.26%)
Jan 13, 2014 4.513 4.542 4.495 4.507 563,169 -0.00(-0.01%)
Jan 10, 2014 4.479 4.519 4.479 4.508 272,253 +0.04(+0.90%)
Jan 09, 2014 4.468 4.479 4.450 4.468 306,637 +0.02(+0.52%)
Jan 08, 2014 4.450 4.473 4.439 4.445 254,296 -0.03(-0.64%)
Jan 07, 2014 4.473 4.490 4.450 4.473 218,418 +0.02(+0.51%)
Jan 06, 2014 4.422 4.462 4.407 4.450 293,581 +0.04(+0.91%)
Jan 03, 2014 4.364 4.410 4.347 4.410 187,919 +0.05(+1.18%)
Jan 02, 2014 4.359 4.370 4.336 4.359 176,647 +0.01(+0.13%)
Dec 31, 2013 4.382 4.353 4.353 4.353 462,848 -0.03(-0.78%)
Dec 30, 2013 4.416 4.416 4.387 4.387 387,116 -0.02(-0.39%)
Dec 27, 2013 4.439 4.439 4.382 4.404 319,203 -0.05(-1.03%)
Dec 26, 2013 4.433 4.450 4.416 4.450 366,120 -0.00(-0.06%)
Dec 24, 2013 4.439 4.462 4.439 4.453 281,246 -0.00(-0.06%)
Dec 23, 2013 4.416 4.468 4.410 4.456 798,516 +0.04(+0.91%)
Dec 20, 2013 4.376 4.416 4.376 4.416 541,517 +0.05(+1.05%)
Dec 19, 2013 4.313 4.382 4.307 4.370 434,374 +0.04(+0.93%)
Dec 18, 2013 4.313 4.347 4.301 4.330 348,914 +0.03(+0.60%)
Dec 17, 2013 4.279 4.324 4.261 4.304 630,963 +0.03(+0.60%)
Dec 16, 2013 4.267 4.284 4.238 4.279 547,815 +0.02(+0.54%)
Dec 13, 2013 4.256 4.256 4.227 4.256 335,915 +0.00(+0.00%)
Dec 12, 2013 4.250 4.256 4.215 4.256 335,950 +0.02(+0.41%)
Dec 11, 2013 4.215 4.238 4.204 4.238 434,383 +0.02(+0.54%)
Dec 10, 2013 4.250 4.254 4.210 4.215 476,556 -0.01(-0.15%)
Dec 09, 2013 4.210 4.239 4.208 4.222 376,603 +0.02(+0.54%)
Dec 06, 2013 4.245 4.250 4.193 4.199 450,302 -0.03(-0.67%)
Dec 05, 2013 4.273 4.290 4.227 4.227 345,166 -0.06(-1.46%)
Dec 04, 2013 4.267 4.301 4.267 4.290 265,890 -0.01(-0.26%)
Dec 03, 2013 4.267 4.313 4.267 4.301 198,676 +0.02(+0.53%)
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.