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 +0.020 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Aug 31, 2017 6.461 6.476 6.425 6.425 186,613 -0.04(-0.67%)
Aug 30, 2017 6.461 6.483 6.454 6.468 128,688 -0.01(-0.22%)
Aug 29, 2017 6.410 6.483 6.410 6.483 151,077 +0.06(+1.01%)
Aug 28, 2017 6.418 6.439 6.410 6.418 143,008 -0.01(-0.22%)
Aug 25, 2017 6.447 6.454 6.410 6.432 166,788 -0.03(-0.45%)
Aug 24, 2017 6.468 6.485 6.432 6.461 90,797 +0.00(+0.00%)
Aug 23, 2017 6.475 6.483 6.454 6.461 107,030 -0.01(-0.22%)
Aug 22, 2017 6.447 6.483 6.447 6.475 110,213 +0.02(+0.34%)
Aug 21, 2017 6.447 6.468 6.439 6.454 56,765 +0.00(+0.00%)
Aug 18, 2017 6.432 6.461 6.425 6.454 126,345 +0.02(+0.34%)
Aug 17, 2017 6.432 6.454 6.418 6.432 98,003 -0.02(-0.34%)
Aug 16, 2017 6.396 6.454 6.396 6.454 179,901 +0.04(+0.67%)
Aug 15, 2017 6.425 6.439 6.403 6.410 168,246 -0.04(-0.56%)
Aug 14, 2017 6.461 6.490 6.439 6.447 91,819 -0.04(-0.67%)
Aug 11, 2017 6.346 6.490 6.302 6.490 306,020 +0.05(+0.78%)
Aug 10, 2017 6.461 6.490 6.432 6.439 140,812 -0.04(-0.56%)
Aug 09, 2017 6.511 6.519 6.461 6.475 136,246 -0.05(-0.74%)
Aug 08, 2017 6.516 6.531 6.502 6.524 130,280 +0.00(+0.05%)
Aug 07, 2017 6.502 6.538 6.502 6.520 119,955 +0.01(+0.17%)
Aug 04, 2017 6.552 6.552 6.509 6.509 118,152 -0.04(-0.66%)
Aug 03, 2017 6.545 6.567 6.531 6.552 106,587 +0.01(+0.11%)
Aug 02, 2017 6.560 6.588 6.531 6.545 127,275 -0.02(-0.33%)
Aug 01, 2017 6.552 6.581 6.548 6.567 129,383 +0.01(+0.22%)
Jul 31, 2017 6.531 6.560 6.531 6.552 91,014 +0.01(+0.11%)
Jul 28, 2017 6.495 6.545 6.495 6.545 90,046 +0.04(+0.66%)
Jul 27, 2017 6.495 6.509 6.481 6.502 59,114 +0.00(+0.00%)
Jul 26, 2017 6.445 6.516 6.445 6.502 139,149 +0.05(+0.78%)
Jul 25, 2017 6.445 6.481 6.423 6.452 120,525 -0.01(-0.11%)
Jul 24, 2017 6.452 6.466 6.430 6.459 109,360 -0.01(-0.22%)
Jul 21, 2017 6.466 6.473 6.438 6.473 53,097 +0.00(+0.00%)
Jul 20, 2017 6.466 6.481 6.423 6.473 105,602 +0.02(+0.33%)
Jul 19, 2017 6.473 6.481 6.445 6.452 93,674 -0.02(-0.33%)
Jul 18, 2017 6.459 6.488 6.445 6.473 89,501 +0.01(+0.22%)
Jul 17, 2017 6.488 6.509 6.459 6.459 165,151 -0.03(-0.44%)
Jul 14, 2017 6.495 6.513 6.481 6.488 155,977 +0.00(+0.00%)
Jul 13, 2017 6.459 6.481 6.459 6.488 73,998 +0.01(+0.22%)
Jul 12, 2017 6.452 6.473 6.452 6.473 66,558 +0.03(+0.48%)
Jul 11, 2017 6.421 6.443 6.421 6.442 99,961 +0.01(+0.22%)
Jul 10, 2017 6.407 6.435 6.393 6.428 164,035 +0.03(+0.45%)
Jul 07, 2017 6.371 6.400 6.371 6.400 88,016 +0.01(+0.22%)
Jul 06, 2017 6.378 6.407 6.364 6.385 118,736 -0.01(-0.22%)
Jul 05, 2017 6.407 6.407 6.371 6.400 147,443 +0.01(+0.13%)
Jul 03, 2017 6.393 6.400 6.364 6.392 76,269 +0.03(+0.44%)
Jun 30, 2017 6.314 6.364 6.293 6.364 110,150 +0.04(+0.56%)
Jun 29, 2017 6.350 6.350 6.293 6.328 194,792 -0.04(-0.56%)
Jun 28, 2017 6.357 6.378 6.350 6.364 56,723 +0.02(+0.34%)
Jun 27, 2017 6.350 6.378 6.343 6.343 97,731 -0.01(-0.11%)
Jun 26, 2017 6.350 6.378 6.350 6.350 94,416 -0.00(-0.01%)
Jun 23, 2017 6.343 6.357 6.343 6.350 39,698 +0.01(+0.23%)
Jun 22, 2017 6.335 6.357 6.335 6.335 155,025 -0.01(-0.11%)
Jun 21, 2017 6.321 6.357 6.321 6.343 99,553 +0.01(+0.23%)
Jun 20, 2017 6.307 6.346 6.307 6.328 76,533 +0.04(+0.57%)
Jun 19, 2017 6.321 6.357 6.293 6.293 110,166 -0.03(-0.45%)
Jun 16, 2017 6.335 6.343 6.307 6.321 86,865 +0.00(+0.00%)
Jun 15, 2017 6.300 6.335 6.293 6.321 72,669 +0.01(+0.23%)
Jun 14, 2017 6.314 6.335 6.307 6.307 65,978 +0.02(+0.34%)
Jun 13, 2017 6.293 6.307 6.285 6.285 96,605 +0.00(+0.00%)
Jun 12, 2017 6.307 6.314 6.285 6.285 117,468 -0.02(-0.31%)
Jun 09, 2017 6.305 6.326 6.298 6.305 106,965 +0.00(+0.00%)
Jun 08, 2017 6.305 6.312 6.305 6.305 122,556 +0.01(+0.23%)
Jun 07, 2017 6.298 6.312 6.290 6.290 86,585 -0.01(-0.11%)
Jun 06, 2017 6.290 6.305 6.283 6.298 174,794 +0.04(+0.57%)
Jun 05, 2017 6.283 6.290 6.234 6.262 159,542 -0.02(-0.34%)
Jun 02, 2017 6.347 6.362 6.283 6.283 276,824 -0.06(-0.90%)
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.