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 )

5.910 +0.020 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Dec 30, 2016 5.843 5.843 5.843 0 +0.04(+0.72%)
Dec 29, 2016 5.780 5.829 5.773 5.801 249,591 +0.04(+0.72%)
Dec 28, 2016 5.745 5.766 5.738 5.759 282,719 +0.01(+0.12%)
Dec 27, 2016 5.864 5.864 5.738 5.752 156,842 +0.00(+0.00%)
Dec 23, 2016 5.752 5.752 5.752 0 -0.00(-0.08%)
Dec 22, 2016 5.773 5.787 5.752 5.757 184,866 -0.01(-0.17%)
Dec 21, 2016 5.773 5.773 5.745 5.766 381,566 +0.00(+0.00%)
Dec 20, 2016 5.766 5.787 5.745 5.766 151,136 +0.00(+0.00%)
Dec 19, 2016 5.752 5.787 5.745 5.766 231,930 +0.02(+0.36%)
Dec 16, 2016 5.752 5.766 5.738 5.745 225,687 +0.00(+0.00%)
Dec 15, 2016 5.773 5.773 5.718 5.745 274,677 -0.05(-0.84%)
Dec 14, 2016 5.815 5.836 5.780 5.794 265,957 +0.01(+0.12%)
Dec 13, 2016 5.731 5.787 5.716 5.787 265,128 +0.08(+1.34%)
Dec 12, 2016 5.704 5.731 5.690 5.711 263,167 +0.00(+0.04%)
Dec 09, 2016 5.750 5.780 5.708 5.708 290,972 -0.06(-1.08%)
Dec 08, 2016 5.861 5.881 5.771 5.771 383,793 -0.10(-1.77%)
Dec 07, 2016 5.785 5.907 5.757 5.875 397,481 +0.12(+2.17%)
Dec 06, 2016 5.688 5.750 5.681 5.750 260,061 +0.08(+1.34%)
Dec 05, 2016 5.681 5.708 5.674 5.674 233,383 -0.01(-0.24%)
Dec 02, 2016 5.660 5.695 5.660 5.688 143,690 +0.01(+0.12%)
Dec 01, 2016 5.708 5.715 5.667 5.681 347,315 -0.04(-0.73%)
Nov 30, 2016 5.715 5.736 5.708 5.722 210,664 -0.02(-0.36%)
Nov 29, 2016 5.757 5.771 5.729 5.743 192,729 +0.01(+0.12%)
Nov 28, 2016 5.743 5.778 5.729 5.736 187,397 -0.01(-0.12%)
Nov 25, 2016 5.702 5.750 5.702 5.743 177,745 +0.04(+0.73%)
Nov 23, 2016 5.702 5.702 5.702 0 -0.01(-0.24%)
Nov 22, 2016 5.695 5.729 5.695 5.715 211,827 +0.03(+0.49%)
Nov 21, 2016 5.722 5.743 5.653 5.688 393,196 -0.01(-0.24%)
Nov 18, 2016 5.715 5.729 5.681 5.702 263,842 -0.03(-0.48%)
Nov 17, 2016 5.729 5.757 5.708 5.729 215,555 -0.02(-0.36%)
Nov 16, 2016 5.805 5.847 5.743 5.750 210,989 -0.03(-0.60%)
Nov 15, 2016 5.681 5.785 5.660 5.785 610,043 +0.12(+2.08%)
Nov 14, 2016 5.812 5.819 5.662 5.667 579,539 -0.21(-3.50%)
Nov 11, 2016 5.893 5.955 5.811 5.872 340,821 -0.05(-0.81%)
Nov 10, 2016 6.010 6.010 5.893 5.921 357,275 -0.10(-1.60%)
Nov 09, 2016 6.017 6.031 5.996 6.017 237,872 -0.05(-0.79%)
Nov 08, 2016 6.113 6.113 6.051 6.065 91,030 -0.02(-0.34%)
Nov 07, 2016 6.079 6.086 6.051 6.086 72,939 +0.02(+0.34%)
Nov 04, 2016 6.079 6.079 6.038 6.065 92,742 +0.01(+0.23%)
Nov 03, 2016 6.086 6.113 6.031 6.051 243,071 -0.05(-0.79%)
Nov 02, 2016 6.100 6.113 6.086 6.100 138,115 +0.01(+0.23%)
Nov 01, 2016 6.058 6.086 6.024 6.086 187,520 +0.03(+0.57%)
Oct 31, 2016 6.031 6.058 6.017 6.051 230,751 +0.02(+0.34%)
Oct 28, 2016 6.051 6.051 6.003 6.031 219,841 -0.02(-0.34%)
Oct 27, 2016 6.045 6.086 6.045 6.051 382,311 -0.01(-0.23%)
Oct 26, 2016 6.175 6.175 6.051 6.065 192,167 -0.12(-1.89%)
Oct 25, 2016 6.175 6.203 6.141 6.182 151,126 +0.01(+0.22%)
Oct 24, 2016 6.182 6.196 6.162 6.169 159,070 +0.02(+0.34%)
Oct 21, 2016 6.169 6.189 6.141 6.148 137,816 +0.01(+0.11%)
Oct 20, 2016 6.148 6.169 6.086 6.141 105,095 +0.03(+0.45%)
Oct 19, 2016 5.969 6.120 5.969 6.113 245,285 +0.15(+2.54%)
Oct 18, 2016 5.941 6.003 5.886 5.962 243,564 +0.07(+1.17%)
Oct 17, 2016 5.990 6.031 5.879 5.893 413,767 -0.12(-1.95%)
Oct 14, 2016 6.072 6.105 6.003 6.010 298,491 -0.09(-1.47%)
Oct 13, 2016 6.162 6.182 6.086 6.100 208,937 -0.06(-1.01%)
Oct 12, 2016 6.251 6.272 6.162 6.162 280,137 -0.09(-1.51%)
Oct 11, 2016 6.283 6.297 6.242 6.256 203,542 -0.03(-0.54%)
Oct 10, 2016 6.277 6.290 6.263 6.290 123,848 +0.02(+0.33%)
Oct 07, 2016 6.311 6.324 6.270 6.270 78,789 -0.01(-0.22%)
Oct 06, 2016 6.304 6.338 6.283 6.283 149,652 -0.05(-0.76%)
Oct 05, 2016 6.311 6.338 6.263 6.331 149,560 +0.05(+0.76%)
Oct 04, 2016 6.400 6.400 6.283 6.283 239,761 -0.12(-1.93%)
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.