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 )

6.018 -0.043 (-0.71%)
Streaming Delayed Price Updated: 11:11 AM EDT, May 13, 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 (%)
Apr 30, 2014 4.830 4.848 4.813 4.813 400,555 +0.01(+0.12%)
Apr 29, 2014 4.836 4.836 4.807 4.807 323,341 -0.04(-0.73%)
Apr 28, 2014 4.854 4.883 4.830 4.842 391,011 +0.00(+0.00%)
Apr 25, 2014 4.842 4.871 4.836 4.842 215,971 +0.01(+0.12%)
Apr 24, 2014 4.801 4.842 4.801 4.836 161,572 +0.03(+0.61%)
Apr 23, 2014 4.801 4.813 4.795 4.807 175,310 +0.02(+0.37%)
Apr 22, 2014 4.795 4.801 4.778 4.789 183,650 +0.01(+0.12%)
Apr 21, 2014 4.777 4.807 4.777 4.783 252,922 +0.01(+0.16%)
Apr 17, 2014 4.783 4.776 4.776 4.776 170,552 +0.01(+0.21%)
Apr 16, 2014 4.754 4.766 4.742 4.766 203,223 +0.03(+0.62%)
Apr 15, 2014 4.713 4.748 4.707 4.736 265,972 +0.02(+0.50%)
Apr 14, 2014 4.736 4.742 4.707 4.713 317,695 -0.04(-0.74%)
Apr 11, 2014 4.736 4.760 4.731 4.748 213,254 +0.00(+0.00%)
Apr 10, 2014 4.760 4.772 4.736 4.748 187,562 +0.00(+0.00%)
Apr 09, 2014 4.772 4.777 4.748 4.748 152,971 -0.01(-0.26%)
Apr 08, 2014 4.743 4.772 4.737 4.760 196,981 +0.02(+0.49%)
Apr 07, 2014 4.766 4.766 4.737 4.737 237,520 -0.02(-0.49%)
Apr 04, 2014 4.737 4.760 4.737 4.760 200,788 +0.02(+0.37%)
Apr 03, 2014 4.737 4.755 4.708 4.743 177,760 +0.02(+0.49%)
Apr 02, 2014 4.725 4.725 4.702 4.720 257,400 +0.00(+0.00%)
Apr 01, 2014 4.731 4.731 4.708 4.720 248,079 -0.01(-0.12%)
Mar 31, 2014 4.731 4.731 4.690 4.725 200,015 +0.02(+0.37%)
Mar 28, 2014 4.714 4.725 4.696 4.708 258,597 +0.01(+0.12%)
Mar 27, 2014 4.696 4.737 4.690 4.702 256,917 +0.01(+0.12%)
Mar 26, 2014 4.685 4.720 4.685 4.696 209,842 -0.01(-0.12%)
Mar 25, 2014 4.679 4.702 4.679 4.702 155,844 +0.00(+0.00%)
Mar 24, 2014 4.661 4.708 4.644 4.702 181,358 +0.04(+0.88%)
Mar 21, 2014 4.632 4.661 4.632 4.661 207,341 +0.05(+1.01%)
Mar 20, 2014 4.632 4.638 4.591 4.615 303,080 -0.02(-0.50%)
Mar 19, 2014 4.667 4.696 4.638 4.638 251,469 -0.04(-0.75%)
Mar 18, 2014 4.725 4.725 4.673 4.673 225,533 -0.02(-0.50%)
Mar 17, 2014 4.743 4.743 4.690 4.696 238,367 -0.03(-0.62%)
Mar 14, 2014 4.743 4.743 4.708 4.725 136,262 -0.02(-0.37%)
Mar 13, 2014 4.737 4.743 4.718 4.743 140,778 +0.02(+0.37%)
Mar 12, 2014 4.685 4.737 4.685 4.725 160,758 +0.03(+0.61%)
Mar 11, 2014 4.697 4.726 4.691 4.697 233,666 -0.02(-0.49%)
Mar 10, 2014 4.668 4.720 4.639 4.720 212,276 +0.07(+1.50%)
Mar 07, 2014 4.668 4.668 4.633 4.650 367,860 -0.02(-0.50%)
Mar 06, 2014 4.732 4.737 4.662 4.674 318,640 -0.04(-0.86%)
Mar 05, 2014 4.720 4.732 4.705 4.714 192,328 +0.01(+0.25%)
Mar 04, 2014 4.703 4.714 4.697 4.703 177,294 +0.01(+0.12%)
Mar 03, 2014 4.662 4.708 4.656 4.697 388,715 +0.05(+1.00%)
Feb 28, 2014 4.656 4.679 4.650 4.650 220,813 -0.02(-0.37%)
Feb 27, 2014 4.656 4.674 4.645 4.668 246,117 +0.01(+0.12%)
Feb 26, 2014 4.668 4.691 4.656 4.662 171,003 +0.01(+0.12%)
Feb 25, 2014 4.650 4.679 4.650 4.656 154,973 -0.01(-0.25%)
Feb 24, 2014 4.679 4.685 4.645 4.668 277,333 -0.01(-0.12%)
Feb 21, 2014 4.679 4.685 4.668 4.674 108,312 +0.02(+0.37%)
Feb 20, 2014 4.645 4.662 4.645 4.656 88,160 +0.01(+0.12%)
Feb 19, 2014 4.598 4.668 4.598 4.650 290,798 +0.13(+2.95%)
Feb 18, 2014 4.685 4.685 4.517 4.517 170,266 -0.12(-2.50%)
Feb 14, 2014 4.639 4.633 4.633 4.633 138,309 +0.00(+0.00%)
Feb 13, 2014 4.639 4.639 4.627 4.633 79,322 -0.01(-0.13%)
Feb 12, 2014 4.650 4.662 4.633 4.639 138,640 +0.01(+0.13%)
Feb 11, 2014 4.668 4.668 4.633 4.633 269,005 -0.01(-0.14%)
Feb 10, 2014 4.628 4.657 4.628 4.640 226,437 +0.01(+0.25%)
Feb 07, 2014 4.593 4.639 4.593 4.628 120,123 +0.03(+0.63%)
Feb 06, 2014 4.599 4.622 4.582 4.599 282,825 +0.00(+0.00%)
Feb 05, 2014 4.611 4.628 4.588 4.599 328,904 -0.02(-0.37%)
Feb 04, 2014 4.668 4.668 4.616 4.616 190,452 -0.02(-0.50%)
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.