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 (%)
Aug 31, 2015 5.145 5.184 5.126 5.170 296,621 +0.04(+0.74%)
Aug 28, 2015 5.106 5.139 5.106 5.132 97,716 +0.02(+0.38%)
Aug 27, 2015 5.113 5.132 5.100 5.113 174,282 -0.00(-0.02%)
Aug 26, 2015 5.139 5.145 5.100 5.114 181,247 -0.03(-0.61%)
Aug 25, 2015 5.158 5.158 5.119 5.145 134,889 -0.01(-0.12%)
Aug 24, 2015 5.196 5.196 5.113 5.151 266,196 -0.05(-0.99%)
Aug 21, 2015 5.216 5.222 5.196 5.203 141,891 -0.02(-0.37%)
Aug 20, 2015 5.203 5.222 5.190 5.222 163,544 +0.00(+0.00%)
Aug 19, 2015 5.216 5.229 5.209 5.222 124,581 +0.00(+0.00%)
Aug 18, 2015 5.241 5.248 5.222 5.222 67,232 -0.02(-0.37%)
Aug 17, 2015 5.241 5.254 5.229 5.241 51,961 +0.00(+0.00%)
Aug 14, 2015 5.241 5.247 5.235 5.241 55,553 -0.02(-0.37%)
Aug 13, 2015 5.261 5.261 5.238 5.261 73,896 -0.01(-0.12%)
Aug 12, 2015 5.248 5.273 5.248 5.267 78,503 +0.01(+0.12%)
Aug 11, 2015 5.190 5.267 5.171 5.261 300,990 +0.07(+1.40%)
Aug 10, 2015 5.169 5.188 5.163 5.188 284,288 +0.01(+0.25%)
Aug 07, 2015 5.175 5.194 5.175 5.175 159,753 -0.01(-0.12%)
Aug 06, 2015 5.169 5.194 5.163 5.182 205,217 +0.01(+0.12%)
Aug 05, 2015 5.207 5.207 5.163 5.175 221,484 -0.03(-0.61%)
Aug 04, 2015 5.214 5.220 5.188 5.207 196,901 +0.00(+0.02%)
Aug 03, 2015 5.194 5.214 5.182 5.206 224,566 +0.03(+0.60%)
Jul 31, 2015 5.182 5.188 5.156 5.175 265,516 +0.03(+0.50%)
Jul 30, 2015 5.188 5.188 5.150 5.150 124,630 -0.01(-0.25%)
Jul 29, 2015 5.175 5.176 5.156 5.163 138,192 +0.02(+0.48%)
Jul 28, 2015 5.188 5.188 5.137 5.138 257,958 -0.03(-0.60%)
Jul 27, 2015 5.143 5.175 5.137 5.169 185,952 +0.01(+0.12%)
Jul 24, 2015 5.156 5.163 5.137 5.163 315,303 +0.03(+0.62%)
Jul 23, 2015 5.099 5.143 5.092 5.131 266,924 +0.02(+0.38%)
Jul 22, 2015 5.099 5.111 5.086 5.111 249,299 +0.01(+0.13%)
Jul 21, 2015 5.092 5.105 5.079 5.105 462,831 +0.01(+0.25%)
Jul 20, 2015 5.060 5.092 5.054 5.092 553,001 +0.06(+1.14%)
Jul 17, 2015 5.054 5.060 5.028 5.035 110,406 -0.02(-0.38%)
Jul 16, 2015 5.028 5.054 5.028 5.054 223,491 +0.02(+0.38%)
Jul 15, 2015 5.022 5.054 5.009 5.035 185,355 +0.00(+0.00%)
Jul 14, 2015 5.041 5.041 5.009 5.035 161,282 -0.01(-0.25%)
Jul 13, 2015 5.054 5.054 5.015 5.047 173,439 +0.00(+0.04%)
Jul 10, 2015 5.033 5.045 5.020 5.045 89,246 -0.01(-0.13%)
Jul 09, 2015 5.039 5.052 5.020 5.052 102,994 +0.00(+0.00%)
Jul 08, 2015 5.033 5.052 5.027 5.052 111,704 +0.01(+0.25%)
Jul 07, 2015 5.014 5.045 5.014 5.039 175,513 +0.04(+0.85%)
Jul 06, 2015 5.001 5.026 4.995 4.997 77,468 +0.01(+0.17%)
Jul 02, 2015 5.001 4.988 4.988 4.988 98,232 -0.02(-0.38%)
Jul 01, 2015 5.026 5.030 4.997 5.007 163,309 -0.02(-0.38%)
Jun 30, 2015 5.020 5.033 4.988 5.026 301,987 +0.03(+0.64%)
Jun 29, 2015 5.026 5.026 4.982 4.995 195,915 -0.04(-0.88%)
Jun 26, 2015 5.052 5.052 5.033 5.039 111,066 -0.02(-0.38%)
Jun 25, 2015 5.052 5.065 5.033 5.058 100,764 +0.01(+0.25%)
Jun 24, 2015 5.065 5.071 5.039 5.045 109,678 -0.01(-0.25%)
Jun 23, 2015 5.039 5.071 5.020 5.058 119,869 +0.02(+0.50%)
Jun 22, 2015 5.065 5.065 5.025 5.033 90,488 -0.02(-0.49%)
Jun 19, 2015 5.058 5.071 5.039 5.058 77,598 -0.01(-0.13%)
Jun 18, 2015 5.020 5.065 5.020 5.065 121,972 +0.04(+0.76%)
Jun 17, 2015 5.039 5.039 5.014 5.026 147,461 +0.00(+0.00%)
Jun 16, 2015 5.026 5.045 5.001 5.026 125,182 -0.01(-0.13%)
Jun 15, 2015 4.995 5.033 4.988 5.033 116,550 +0.06(+1.28%)
Jun 12, 2015 4.988 5.026 4.969 4.969 208,645 -0.01(-0.26%)
Jun 11, 2015 4.969 4.988 4.964 4.982 258,022 +0.01(+0.13%)
Jun 10, 2015 4.982 5.001 4.963 4.975 225,431 -0.02(-0.38%)
Jun 09, 2015 5.007 5.011 4.944 4.995 339,097 -0.02(-0.34%)
Jun 08, 2015 5.024 5.037 5.012 5.012 245,358 -0.03(-0.63%)
Jun 05, 2015 5.043 5.043 5.018 5.043 276,393 -0.03(-0.50%)
Jun 04, 2015 5.088 5.100 5.056 5.069 326,510 -0.02(-0.37%)
Jun 03, 2015 5.107 5.119 5.088 5.088 235,857 -0.03(-0.62%)
Jun 02, 2015 5.119 5.138 5.100 5.119 160,559 +0.00(+0.00%)
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.