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 (%)
Oct 30, 2015 5.426 5.433 5.387 5.407 150,054 -0.01(-0.12%)
Oct 29, 2015 5.368 5.413 5.368 5.413 91,743 +0.04(+0.73%)
Oct 28, 2015 5.387 5.400 5.374 5.374 94,571 -0.01(-0.24%)
Oct 27, 2015 5.394 5.400 5.348 5.387 186,298 +0.01(+0.24%)
Oct 26, 2015 5.374 5.400 5.361 5.374 146,229 -0.01(-0.12%)
Oct 23, 2015 5.400 5.407 5.361 5.381 169,029 -0.02(-0.36%)
Oct 22, 2015 5.381 5.407 5.381 5.400 410,683 +0.01(+0.24%)
Oct 21, 2015 5.394 5.407 5.381 5.387 102,233 -0.01(-0.12%)
Oct 20, 2015 5.387 5.400 5.368 5.394 224,382 +0.02(+0.36%)
Oct 19, 2015 5.400 5.400 5.361 5.374 127,408 +0.00(+0.00%)
Oct 16, 2015 5.381 5.400 5.374 5.374 117,778 +0.01(+0.12%)
Oct 15, 2015 5.381 5.394 5.361 5.368 99,492 -0.01(-0.12%)
Oct 14, 2015 5.394 5.400 5.361 5.374 53,533 -0.01(-0.12%)
Oct 13, 2015 5.381 5.387 5.368 5.381 81,679 -0.00(-0.08%)
Oct 12, 2015 5.359 5.385 5.334 5.385 201,215 +0.04(+0.73%)
Oct 09, 2015 5.359 5.359 5.334 5.347 82,097 -0.01(-0.12%)
Oct 08, 2015 5.353 5.372 5.334 5.353 87,082 +0.01(+0.12%)
Oct 07, 2015 5.353 5.353 5.334 5.347 74,275 +0.01(+0.12%)
Oct 06, 2015 5.327 5.359 5.314 5.340 112,100 +0.01(+0.24%)
Oct 05, 2015 5.347 5.366 5.308 5.327 238,480 -0.01(-0.24%)
Oct 02, 2015 5.334 5.366 5.327 5.340 257,213 +0.01(+0.24%)
Oct 01, 2015 5.321 5.334 5.314 5.327 135,059 +0.04(+0.73%)
Sep 30, 2015 5.314 5.334 5.282 5.288 203,879 -0.01(-0.12%)
Sep 29, 2015 5.243 5.295 5.243 5.295 199,596 +0.06(+1.24%)
Sep 28, 2015 5.275 5.275 5.230 5.230 108,980 -0.03(-0.49%)
Sep 25, 2015 5.275 5.275 5.237 5.256 111,712 -0.01(-0.25%)
Sep 24, 2015 5.269 5.269 5.250 5.269 121,262 +0.01(+0.12%)
Sep 23, 2015 5.275 5.288 5.256 5.263 70,828 -0.01(-0.11%)
Sep 22, 2015 5.275 5.295 5.250 5.268 141,770 -0.01(-0.14%)
Sep 21, 2015 5.295 5.301 5.269 5.275 65,142 -0.01(-0.12%)
Sep 18, 2015 5.269 5.327 5.269 5.282 127,639 +0.01(+0.12%)
Sep 17, 2015 5.217 5.275 5.198 5.275 152,921 +0.06(+1.12%)
Sep 16, 2015 5.191 5.224 5.180 5.217 112,067 +0.03(+0.50%)
Sep 15, 2015 5.166 5.191 5.146 5.191 191,705 +0.05(+0.88%)
Sep 14, 2015 5.224 5.237 5.146 5.146 178,094 -0.07(-1.36%)
Sep 11, 2015 5.269 5.269 5.204 5.217 130,281 -0.03(-0.49%)
Sep 10, 2015 5.275 5.275 5.230 5.243 229,729 -0.03(-0.58%)
Sep 09, 2015 5.235 5.274 5.209 5.274 263,397 +0.05(+0.86%)
Sep 08, 2015 5.158 5.241 5.158 5.228 179,115 +0.03(+0.49%)
Sep 04, 2015 5.171 5.203 5.203 5.203 100,138 +0.03(+0.62%)
Sep 03, 2015 5.132 5.171 5.132 5.171 86,936 +0.04(+0.75%)
Sep 02, 2015 5.158 5.164 5.113 5.132 116,522 -0.01(-0.13%)
Sep 01, 2015 5.171 5.196 5.138 5.138 148,800 -0.03(-0.61%)
Aug 31, 2015 5.145 5.183 5.126 5.170 296,628 +0.04(+0.74%)
Aug 28, 2015 5.106 5.138 5.106 5.132 97,718 +0.02(+0.38%)
Aug 27, 2015 5.113 5.132 5.100 5.113 174,287 -0.00(-0.02%)
Aug 26, 2015 5.138 5.145 5.100 5.114 181,251 -0.03(-0.61%)
Aug 25, 2015 5.158 5.158 5.119 5.145 134,892 -0.01(-0.12%)
Aug 24, 2015 5.196 5.196 5.113 5.151 266,202 -0.05(-0.99%)
Aug 21, 2015 5.216 5.222 5.196 5.203 141,894 -0.02(-0.37%)
Aug 20, 2015 5.203 5.222 5.190 5.222 163,548 +0.00(+0.00%)
Aug 19, 2015 5.216 5.228 5.209 5.222 124,584 +0.00(+0.00%)
Aug 18, 2015 5.241 5.248 5.222 5.222 67,234 -0.02(-0.37%)
Aug 17, 2015 5.241 5.254 5.228 5.241 51,963 +0.00(+0.00%)
Aug 14, 2015 5.241 5.247 5.235 5.241 55,554 -0.02(-0.37%)
Aug 13, 2015 5.261 5.261 5.238 5.261 73,898 -0.01(-0.12%)
Aug 12, 2015 5.248 5.273 5.248 5.267 78,505 +0.01(+0.12%)
Aug 11, 2015 5.190 5.267 5.171 5.261 300,997 +0.07(+1.40%)
Aug 10, 2015 5.169 5.188 5.162 5.188 284,295 +0.01(+0.25%)
Aug 07, 2015 5.175 5.194 5.175 5.175 159,757 -0.01(-0.12%)
Aug 06, 2015 5.169 5.194 5.162 5.182 205,222 +0.01(+0.12%)
Aug 05, 2015 5.207 5.207 5.162 5.175 221,489 -0.03(-0.61%)
Aug 04, 2015 5.214 5.220 5.188 5.207 196,906 +0.00(+0.02%)
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.