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, 2016 6.336 6.364 6.323 6.364 176,313 +0.01(+0.21%)
Aug 30, 2016 6.336 6.357 6.309 6.350 120,539 +0.03(+0.43%)
Aug 29, 2016 6.316 6.330 6.296 6.323 174,055 +0.03(+0.54%)
Aug 26, 2016 6.377 6.411 6.289 6.289 266,654 -0.11(-1.70%)
Aug 25, 2016 6.404 6.409 6.370 6.398 98,192 -0.02(-0.32%)
Aug 24, 2016 6.411 6.425 6.397 6.418 212,911 +0.01(+0.21%)
Aug 23, 2016 6.411 6.411 6.398 6.404 69,042 -0.01(-0.11%)
Aug 22, 2016 6.391 6.411 6.370 6.411 121,407 +0.03(+0.43%)
Aug 19, 2016 6.377 6.411 6.357 6.384 137,210 +0.02(+0.32%)
Aug 18, 2016 6.350 6.364 6.326 6.364 131,529 +0.02(+0.32%)
Aug 17, 2016 6.323 6.343 6.309 6.343 112,215 +0.05(+0.76%)
Aug 16, 2016 6.323 6.336 6.289 6.296 198,726 +0.00(+0.00%)
Aug 15, 2016 6.357 6.357 6.289 6.296 149,108 -0.05(-0.86%)
Aug 12, 2016 6.343 6.350 6.309 6.350 124,969 +0.05(+0.76%)
Aug 11, 2016 6.364 6.364 6.302 6.302 81,596 -0.03(-0.54%)
Aug 10, 2016 6.370 6.391 6.336 6.336 120,204 -0.03(-0.43%)
Aug 09, 2016 6.370 6.377 6.350 6.364 92,676 +0.02(+0.25%)
Aug 08, 2016 6.355 6.355 6.334 6.348 188,562 +0.00(+0.00%)
Aug 05, 2016 6.355 6.361 6.334 6.348 217,977 -0.01(-0.11%)
Aug 04, 2016 6.341 6.355 6.334 6.355 154,328 +0.02(+0.32%)
Aug 03, 2016 6.314 6.334 6.301 6.334 206,942 +0.03(+0.54%)
Aug 02, 2016 6.294 6.314 6.280 6.301 226,781 -0.01(-0.11%)
Aug 01, 2016 6.328 6.341 6.307 6.307 166,515 -0.02(-0.32%)
Jul 29, 2016 6.328 6.361 6.314 6.328 201,726 +0.01(+0.11%)
Jul 28, 2016 6.321 6.328 6.280 6.321 186,768 +0.03(+0.43%)
Jul 27, 2016 6.334 6.334 6.294 6.294 146,869 -0.04(-0.64%)
Jul 26, 2016 6.334 6.355 6.307 6.334 126,640 +0.01(+0.21%)
Jul 25, 2016 6.334 6.334 6.321 6.321 87,433 +0.00(+0.00%)
Jul 22, 2016 6.334 6.341 6.307 6.321 121,688 -0.01(-0.21%)
Jul 21, 2016 6.307 6.334 6.294 6.334 126,996 +0.03(+0.43%)
Jul 20, 2016 6.294 6.314 6.274 6.307 99,287 +0.01(+0.22%)
Jul 19, 2016 6.294 6.294 6.219 6.294 136,165 +0.03(+0.43%)
Jul 18, 2016 6.226 6.267 6.219 6.267 201,016 +0.07(+1.09%)
Jul 15, 2016 6.064 6.199 6.064 6.199 272,492 +0.16(+2.58%)
Jul 14, 2016 6.233 6.267 6.043 6.043 513,724 -0.20(-3.25%)
Jul 13, 2016 6.348 6.361 6.233 6.246 485,974 -0.10(-1.57%)
Jul 12, 2016 6.407 6.420 6.339 6.346 257,967 -0.06(-0.95%)
Jul 11, 2016 6.433 6.433 6.407 6.407 187,684 -0.03(-0.42%)
Jul 08, 2016 6.433 6.447 6.393 6.433 282,003 +0.01(+0.21%)
Jul 07, 2016 6.427 6.433 6.386 6.420 187,056 +0.01(+0.21%)
Jul 06, 2016 6.400 6.427 6.373 6.407 173,661 +0.01(+0.11%)
Jul 05, 2016 6.427 6.433 6.359 6.400 169,296 +0.01(+0.11%)
Jul 01, 2016 6.467 6.393 6.393 6.393 300,892 -0.01(-0.11%)
Jun 30, 2016 6.407 6.427 6.400 6.400 84,527 +0.00(+0.00%)
Jun 29, 2016 6.359 6.407 6.353 6.400 284,713 +0.04(+0.64%)
Jun 28, 2016 6.366 6.366 6.346 6.359 148,618 -0.01(-0.11%)
Jun 27, 2016 6.366 6.366 6.353 6.366 118,911 +0.01(+0.21%)
Jun 24, 2016 6.366 6.386 6.332 6.353 162,930 +0.05(+0.75%)
Jun 23, 2016 6.339 6.346 6.305 6.305 134,736 -0.04(-0.64%)
Jun 22, 2016 6.299 6.346 6.285 6.346 145,918 +0.05(+0.75%)
Jun 21, 2016 6.285 6.305 6.265 6.299 182,370 +0.03(+0.54%)
Jun 20, 2016 6.299 6.312 6.265 6.265 181,010 -0.03(-0.53%)
Jun 17, 2016 6.319 6.332 6.299 6.299 146,720 -0.03(-0.43%)
Jun 16, 2016 6.326 6.339 6.299 6.326 234,590 +0.01(+0.11%)
Jun 15, 2016 6.326 6.332 6.292 6.319 198,712 +0.02(+0.32%)
Jun 14, 2016 6.305 6.339 6.292 6.299 153,063 +0.01(+0.21%)
Jun 13, 2016 6.312 6.319 6.279 6.285 178,345 -0.01(-0.21%)
Jun 10, 2016 6.299 6.305 6.285 6.299 100,629 +0.02(+0.32%)
Jun 09, 2016 6.292 6.312 6.279 6.279 117,607 +0.02(+0.25%)
Jun 08, 2016 6.270 6.290 6.263 6.263 119,719 +0.00(+0.00%)
Jun 07, 2016 6.276 6.297 6.263 6.263 187,292 +0.02(+0.32%)
Jun 06, 2016 6.303 6.324 6.243 6.243 297,825 -0.02(-0.32%)
Jun 03, 2016 6.223 6.263 6.223 6.263 144,814 +0.07(+1.19%)
Jun 02, 2016 6.183 6.223 6.156 6.189 145,091 +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.