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 )

6.020 +0.050 (+0.84%)
Official Closing Price Updated: 7:00 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 (%)
Jun 28, 2013 4.812 4.818 4.746 4.757 177,964 -0.05(-1.04%)
Jun 27, 2013 4.729 4.823 4.718 4.807 286,104 +0.08(+1.76%)
Jun 26, 2013 4.552 4.740 4.552 4.724 384,918 +0.18(+4.02%)
Jun 25, 2013 4.552 4.586 4.431 4.541 491,544 -0.01(-0.24%)
Jun 24, 2013 4.475 4.602 4.381 4.552 949,809 +0.02(+0.49%)
Jun 21, 2013 4.486 4.552 4.486 4.530 470,492 +0.00(+0.00%)
Jun 20, 2013 4.563 4.563 4.497 4.530 586,808 -0.07(-1.44%)
Jun 19, 2013 4.613 4.641 4.591 4.597 296,651 +0.00(+0.00%)
Jun 18, 2013 4.669 4.669 4.558 4.597 543,031 -0.09(-1.89%)
Jun 17, 2013 4.774 4.774 4.674 4.685 263,789 -0.08(-1.63%)
Jun 14, 2013 4.652 4.768 4.646 4.763 356,586 +0.10(+2.14%)
Jun 13, 2013 4.641 4.702 4.586 4.663 497,890 +0.02(+0.36%)
Jun 12, 2013 4.768 4.771 4.624 4.646 577,767 -0.12(-2.55%)
Jun 11, 2013 4.796 4.796 4.724 4.768 425,050 -0.07(-1.50%)
Jun 10, 2013 4.918 4.918 4.813 4.841 325,367 -0.06(-1.12%)
Jun 07, 2013 4.890 4.937 4.863 4.896 498,552 -0.01(-0.11%)
Jun 06, 2013 4.819 4.906 4.775 4.901 600,145 +0.11(+2.30%)
Jun 05, 2013 4.747 4.802 4.742 4.791 358,028 +0.05(+1.04%)
Jun 04, 2013 4.692 4.753 4.670 4.742 531,748 +0.01(+0.23%)
Jun 03, 2013 4.791 4.852 4.709 4.731 681,656 -0.09(-1.88%)
May 31, 2013 4.901 4.918 4.797 4.821 554,365 -0.10(-1.96%)
May 30, 2013 4.912 4.956 4.896 4.918 270,621 -0.02(-0.33%)
May 29, 2013 5.022 5.022 4.885 4.934 554,714 -0.09(-1.86%)
May 28, 2013 5.039 5.072 5.006 5.028 356,223 -0.02(-0.36%)
May 24, 2013 5.050 5.072 5.039 5.046 239,878 -0.02(-0.40%)
May 23, 2013 5.044 5.094 5.044 5.066 173,265 -0.01(-0.11%)
May 22, 2013 5.066 5.105 5.066 5.072 231,270 -0.02(-0.32%)
May 21, 2013 5.077 5.088 5.044 5.088 346,230 +0.00(+0.00%)
May 20, 2013 5.055 5.094 5.045 5.088 321,769 +0.04(+0.76%)
May 17, 2013 5.028 5.050 5.028 5.050 188,708 +0.02(+0.44%)
May 16, 2013 5.017 5.033 5.010 5.028 386,801 +0.03(+0.55%)
May 15, 2013 5.022 5.033 5.000 5.000 382,409 -0.03(-0.66%)
May 13, 2013 5.176 5.193 4.995 5.033 1,217,775 -0.14(-2.77%)
May 10, 2013 5.171 5.193 5.171 5.177 149,851 -0.01(-0.10%)
May 09, 2013 5.188 5.193 5.171 5.182 246,134 +0.01(+0.11%)
May 08, 2013 5.160 5.188 5.160 5.177 161,267 -0.01(-0.21%)
May 07, 2013 5.160 5.199 5.160 5.188 159,427 +0.02(+0.32%)
May 06, 2013 5.199 5.204 5.160 5.171 215,242 -0.01(-0.11%)
May 03, 2013 5.188 5.199 5.177 5.177 158,933 -0.02(-0.42%)
May 02, 2013 5.177 5.199 5.177 5.199 144,729 +0.02(+0.42%)
May 01, 2013 5.199 5.199 5.155 5.177 201,863 -0.01(-0.21%)
Apr 30, 2013 5.210 5.210 5.166 5.188 185,648 +0.01(+0.11%)
Apr 29, 2013 5.188 5.188 5.133 5.182 192,167 +0.00(+0.00%)
Apr 26, 2013 5.133 5.188 5.150 5.182 265,329 +0.03(+0.63%)
Apr 25, 2013 5.127 5.155 5.111 5.150 189,484 +0.03(+0.65%)
Apr 24, 2013 5.127 5.138 5.106 5.117 150,792 -0.02(-0.32%)
Apr 23, 2013 5.100 5.138 5.100 5.133 151,141 +0.03(+0.54%)
Apr 22, 2013 5.089 5.111 5.089 5.106 139,537 +0.02(+0.43%)
Apr 19, 2013 5.062 5.084 5.051 5.084 150,248 +0.03(+0.54%)
Apr 18, 2013 5.045 5.078 5.023 5.056 315,006 -0.01(-0.11%)
Apr 17, 2013 5.062 5.062 5.045 5.062 85,371 +0.02(+0.33%)
Apr 16, 2013 5.056 5.056 5.029 5.045 164,935 -0.02(-0.32%)
Apr 15, 2013 5.078 5.078 5.040 5.062 144,632 -0.01(-0.11%)
Apr 12, 2013 5.040 5.073 5.040 5.067 202,881 +0.03(+0.54%)
Apr 11, 2013 5.056 5.067 5.023 5.040 167,924 -0.02(-0.33%)
Apr 10, 2013 5.051 5.084 5.051 5.056 347,375 -0.03(-0.55%)
Apr 09, 2013 5.052 5.090 5.046 5.084 212,798 +0.01(+0.21%)
Apr 08, 2013 5.084 5.095 5.046 5.073 160,007 -0.02(-0.32%)
Apr 05, 2013 5.030 5.095 5.008 5.090 349,043 +0.07(+1.41%)
Apr 04, 2013 4.986 5.019 4.981 5.019 186,593 +0.02(+0.44%)
Apr 03, 2013 4.986 5.008 4.970 4.997 191,026 -0.01(-0.11%)
Apr 02, 2013 5.024 5.024 4.992 5.003 147,779 -0.01(-0.22%)
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.