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 (%)
Nov 30, 2015 5.496 5.509 5.457 5.483 244,410 +0.00(+0.00%)
Nov 27, 2015 5.477 5.483 5.457 5.483 59,984 +0.02(+0.36%)
Nov 25, 2015 5.438 5.464 5.464 5.464 133,902 +0.04(+0.72%)
Nov 24, 2015 5.425 5.444 5.405 5.425 176,513 +0.00(+0.00%)
Nov 23, 2015 5.399 5.425 5.392 5.425 121,441 +0.03(+0.60%)
Nov 20, 2015 5.425 5.438 5.353 5.392 332,983 -0.02(-0.36%)
Nov 19, 2015 5.418 5.438 5.399 5.412 104,520 +0.01(+0.12%)
Nov 18, 2015 5.431 5.438 5.392 5.405 129,558 -0.03(-0.48%)
Nov 17, 2015 5.399 5.431 5.392 5.431 142,274 +0.03(+0.48%)
Nov 16, 2015 5.392 5.423 5.386 5.405 82,641 +0.01(+0.12%)
Nov 13, 2015 5.399 5.444 5.386 5.399 233,919 +0.00(+0.00%)
Nov 12, 2015 5.379 5.418 5.360 5.399 218,458 +0.03(+0.52%)
Nov 11, 2015 5.338 5.371 5.332 5.371 99,098 +0.03(+0.61%)
Nov 10, 2015 5.332 5.348 5.306 5.338 202,512 +0.01(+0.24%)
Nov 09, 2015 5.319 5.332 5.293 5.325 239,682 -0.01(-0.12%)
Nov 06, 2015 5.390 5.409 5.319 5.332 269,325 -0.07(-1.32%)
Nov 05, 2015 5.422 5.429 5.390 5.403 108,346 -0.02(-0.36%)
Nov 04, 2015 5.416 5.429 5.390 5.422 347,644 -0.01(-0.12%)
Nov 03, 2015 5.403 5.435 5.392 5.429 171,386 +0.03(+0.48%)
Nov 02, 2015 5.403 5.429 5.397 5.403 195,352 +0.01(+0.24%)
Oct 30, 2015 5.409 5.416 5.371 5.390 150,521 -0.01(-0.12%)
Oct 29, 2015 5.351 5.397 5.351 5.397 92,028 +0.04(+0.73%)
Oct 28, 2015 5.371 5.383 5.358 5.358 94,865 -0.01(-0.24%)
Oct 27, 2015 5.377 5.384 5.332 5.371 186,877 +0.01(+0.24%)
Oct 26, 2015 5.358 5.384 5.345 5.358 146,684 -0.01(-0.12%)
Oct 23, 2015 5.384 5.390 5.345 5.364 169,555 -0.02(-0.36%)
Oct 22, 2015 5.364 5.390 5.364 5.384 411,960 +0.01(+0.24%)
Oct 21, 2015 5.377 5.390 5.364 5.371 102,551 -0.01(-0.12%)
Oct 20, 2015 5.371 5.384 5.351 5.377 225,080 +0.02(+0.36%)
Oct 19, 2015 5.384 5.384 5.345 5.358 127,804 +0.00(+0.00%)
Oct 16, 2015 5.364 5.384 5.358 5.358 118,144 +0.01(+0.12%)
Oct 15, 2015 5.364 5.377 5.345 5.351 99,802 -0.01(-0.12%)
Oct 14, 2015 5.377 5.384 5.345 5.358 53,699 -0.01(-0.12%)
Oct 13, 2015 5.364 5.371 5.351 5.364 81,933 -0.00(-0.08%)
Oct 12, 2015 5.343 5.369 5.317 5.369 201,841 +0.04(+0.73%)
Oct 09, 2015 5.343 5.343 5.317 5.330 82,352 -0.01(-0.12%)
Oct 08, 2015 5.336 5.356 5.317 5.336 87,353 +0.01(+0.12%)
Oct 07, 2015 5.336 5.336 5.317 5.330 74,506 +0.01(+0.12%)
Oct 06, 2015 5.311 5.343 5.298 5.324 112,449 +0.01(+0.24%)
Oct 05, 2015 5.330 5.349 5.291 5.311 239,222 -0.01(-0.24%)
Oct 02, 2015 5.317 5.349 5.311 5.324 258,013 +0.01(+0.24%)
Oct 01, 2015 5.304 5.317 5.298 5.311 135,479 +0.04(+0.73%)
Sep 30, 2015 5.298 5.317 5.266 5.272 204,513 -0.01(-0.12%)
Sep 29, 2015 5.227 5.278 5.227 5.278 200,216 +0.06(+1.24%)
Sep 28, 2015 5.259 5.259 5.214 5.214 109,319 -0.03(-0.49%)
Sep 25, 2015 5.259 5.259 5.220 5.240 112,059 -0.01(-0.25%)
Sep 24, 2015 5.253 5.253 5.233 5.253 121,639 +0.01(+0.12%)
Sep 23, 2015 5.259 5.272 5.240 5.246 71,049 -0.01(-0.11%)
Sep 22, 2015 5.259 5.278 5.233 5.252 142,211 -0.01(-0.14%)
Sep 21, 2015 5.278 5.285 5.253 5.259 65,345 -0.01(-0.12%)
Sep 18, 2015 5.253 5.311 5.253 5.266 128,036 +0.01(+0.12%)
Sep 17, 2015 5.201 5.259 5.182 5.259 153,397 +0.06(+1.12%)
Sep 16, 2015 5.175 5.208 5.164 5.201 112,416 +0.03(+0.50%)
Sep 15, 2015 5.150 5.175 5.130 5.175 192,302 +0.05(+0.88%)
Sep 14, 2015 5.208 5.220 5.130 5.130 178,648 -0.07(-1.36%)
Sep 11, 2015 5.253 5.253 5.188 5.201 130,686 -0.03(-0.49%)
Sep 10, 2015 5.259 5.259 5.214 5.227 230,443 -0.03(-0.58%)
Sep 09, 2015 5.219 5.257 5.193 5.257 264,216 +0.04(+0.86%)
Sep 08, 2015 5.142 5.225 5.142 5.212 179,672 +0.03(+0.49%)
Sep 04, 2015 5.155 5.187 5.187 5.187 100,449 +0.03(+0.62%)
Sep 03, 2015 5.116 5.155 5.116 5.155 87,207 +0.04(+0.75%)
Sep 02, 2015 5.142 5.148 5.097 5.116 116,885 -0.01(-0.13%)
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.