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 )

5.865 +0.015 (+0.26%)
Streaming Delayed Price Updated: 3:36 PM EDT, Apr 19, 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 (%)
May 31, 2016 6.148 6.160 6.101 6.148 147,718 -0.01(-0.11%)
May 27, 2016 6.168 6.155 6.155 6.155 129,036 +0.01(+0.11%)
May 26, 2016 6.155 6.175 6.148 6.148 212,112 +0.02(+0.33%)
May 25, 2016 6.088 6.135 6.088 6.128 265,945 +0.04(+0.66%)
May 24, 2016 6.068 6.088 6.054 6.088 102,283 +0.04(+0.67%)
May 23, 2016 6.007 6.054 6.005 6.047 220,937 +0.03(+0.45%)
May 20, 2016 5.946 6.020 5.946 6.020 233,482 +0.06(+1.02%)
May 19, 2016 6.027 6.074 5.946 5.960 470,644 -0.11(-1.77%)
May 18, 2016 6.142 6.168 6.068 6.068 169,061 -0.06(-0.99%)
May 17, 2016 6.148 6.162 6.121 6.128 105,592 +0.00(+0.00%)
May 16, 2016 6.168 6.168 6.121 6.128 119,223 -0.04(-0.65%)
May 13, 2016 6.168 6.195 6.142 6.168 188,328 +0.01(+0.11%)
May 12, 2016 6.168 6.175 6.148 6.162 201,079 -0.01(-0.11%)
May 11, 2016 6.135 6.168 6.135 6.168 272,506 +0.04(+0.58%)
May 10, 2016 6.126 6.160 6.119 6.133 373,829 +0.02(+0.33%)
May 09, 2016 6.126 6.140 6.113 6.113 185,753 -0.00(-0.00%)
May 06, 2016 6.133 6.140 6.113 6.113 80,554 -0.02(-0.33%)
May 05, 2016 6.126 6.133 6.106 6.133 70,704 +0.01(+0.11%)
May 04, 2016 6.106 6.126 6.093 6.126 55,323 +0.02(+0.33%)
May 03, 2016 6.073 6.106 6.073 6.106 72,799 +0.05(+0.77%)
May 02, 2016 6.119 6.119 6.059 6.059 300,288 -0.05(-0.88%)
Apr 29, 2016 6.113 6.140 6.086 6.113 174,206 +0.02(+0.33%)
Apr 28, 2016 6.106 6.133 6.093 6.093 106,735 -0.02(-0.33%)
Apr 27, 2016 6.099 6.126 6.073 6.113 245,322 +0.03(+0.44%)
Apr 26, 2016 6.079 6.093 6.046 6.086 226,440 +0.04(+0.66%)
Apr 25, 2016 6.133 6.140 6.046 6.046 242,604 -0.09(-1.42%)
Apr 22, 2016 6.126 6.140 6.119 6.133 157,028 +0.01(+0.22%)
Apr 21, 2016 6.133 6.133 6.113 6.119 133,946 -0.01(-0.22%)
Apr 20, 2016 6.133 6.146 6.126 6.133 176,687 +0.00(+0.00%)
Apr 19, 2016 6.166 6.173 6.126 6.133 116,054 -0.03(-0.43%)
Apr 18, 2016 6.113 6.160 6.099 6.160 236,078 +0.08(+1.32%)
Apr 15, 2016 6.099 6.119 6.066 6.079 172,609 +0.01(+0.11%)
Apr 14, 2016 6.099 6.106 6.071 6.073 101,529 -0.03(-0.44%)
Apr 13, 2016 6.093 6.106 6.059 6.099 140,919 +0.02(+0.33%)
Apr 12, 2016 6.093 6.126 6.066 6.079 174,330 +0.01(+0.22%)
Apr 11, 2016 6.113 6.113 6.059 6.066 164,315 -0.03(-0.52%)
Apr 08, 2016 6.104 6.111 6.084 6.097 155,988 +0.00(+0.00%)
Apr 07, 2016 6.104 6.104 6.084 6.097 168,568 +0.01(+0.11%)
Apr 06, 2016 6.084 6.111 6.073 6.091 286,471 +0.01(+0.22%)
Apr 05, 2016 6.031 6.077 6.031 6.077 201,524 +0.08(+1.33%)
Apr 04, 2016 6.031 6.031 5.997 5.997 194,714 -0.02(-0.33%)
Apr 01, 2016 5.997 6.031 5.997 6.017 143,431 +0.04(+0.67%)
Mar 31, 2016 5.984 6.024 5.976 5.977 253,251 +0.00(+0.00%)
Mar 30, 2016 5.957 5.977 5.937 5.977 146,447 +0.03(+0.56%)
Mar 29, 2016 5.924 5.964 5.924 5.944 140,866 +0.03(+0.45%)
Mar 28, 2016 5.924 5.931 5.904 5.917 119,929 +0.01(+0.23%)
Mar 24, 2016 5.931 5.904 5.904 5.904 109,397 -0.01(-0.23%)
Mar 23, 2016 5.924 5.957 5.917 5.917 95,635 +0.01(+0.23%)
Mar 22, 2016 5.937 5.977 5.904 5.904 313,408 -0.05(-0.78%)
Mar 21, 2016 5.904 5.951 5.884 5.951 130,513 +0.06(+1.02%)
Mar 18, 2016 5.904 5.931 5.891 5.891 105,989 -0.03(-0.45%)
Mar 17, 2016 5.897 5.917 5.884 5.917 113,285 +0.04(+0.68%)
Mar 16, 2016 5.851 5.877 5.837 5.877 100,251 +0.03(+0.57%)
Mar 15, 2016 5.864 5.877 5.824 5.844 92,446 -0.01(-0.23%)
Mar 14, 2016 5.837 5.857 5.824 5.857 91,383 +0.04(+0.69%)
Mar 11, 2016 5.837 5.857 5.817 5.817 141,718 -0.02(-0.34%)
Mar 10, 2016 5.844 5.857 5.824 5.837 61,447 +0.01(+0.11%)
Mar 09, 2016 5.857 5.869 5.831 5.831 150,715 +0.00(+0.03%)
Mar 08, 2016 5.835 5.875 5.829 5.829 144,666 -0.01(-0.11%)
Mar 07, 2016 5.829 5.849 5.816 5.835 95,693 +0.02(+0.34%)
Mar 04, 2016 5.835 5.849 5.816 5.816 129,749 -0.01(-0.23%)
Mar 03, 2016 5.809 5.829 5.782 5.829 102,956 +0.03(+0.46%)
Mar 02, 2016 5.802 5.816 5.776 5.802 143,793 +0.01(+0.11%)
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.