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 )

6.010 +0.030 (+0.50%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 14, 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 (%)
Feb 29, 2016 5.791 5.797 5.751 5.777 238,763 +0.03(+0.46%)
Feb 26, 2016 5.804 5.810 5.751 5.751 156,863 -0.05(-0.80%)
Feb 25, 2016 5.810 5.830 5.791 5.797 122,326 +0.00(+0.00%)
Feb 24, 2016 5.797 5.830 5.771 5.797 196,960 +0.00(+0.00%)
Feb 23, 2016 5.764 5.804 5.758 5.797 177,106 +0.04(+0.69%)
Feb 22, 2016 5.764 5.771 5.744 5.758 154,712 +0.01(+0.23%)
Feb 19, 2016 5.764 5.777 5.738 5.744 94,436 -0.01(-0.23%)
Feb 18, 2016 5.711 5.777 5.711 5.758 128,049 +0.02(+0.35%)
Feb 17, 2016 5.738 5.758 5.718 5.738 109,947 +0.01(+0.23%)
Feb 16, 2016 5.804 5.810 5.691 5.724 369,789 -0.09(-1.48%)
Feb 12, 2016 5.863 5.810 5.810 5.810 116,636 -0.05(-0.79%)
Feb 11, 2016 5.850 5.870 5.837 5.857 262,883 +0.04(+0.68%)
Feb 10, 2016 5.837 5.877 5.810 5.817 144,164 +0.00(+0.03%)
Feb 09, 2016 5.828 5.854 5.808 5.815 190,449 -0.01(-0.11%)
Feb 08, 2016 5.822 5.848 5.798 5.822 157,321 +0.02(+0.34%)
Feb 05, 2016 5.795 5.802 5.786 5.802 114,038 +0.01(+0.23%)
Feb 04, 2016 5.769 5.795 5.748 5.789 222,338 +0.04(+0.69%)
Feb 03, 2016 5.795 5.795 5.736 5.749 167,183 -0.03(-0.57%)
Feb 02, 2016 5.756 5.795 5.754 5.782 192,906 +0.03(+0.46%)
Feb 01, 2016 5.716 5.756 5.710 5.756 156,114 +0.05(+0.92%)
Jan 29, 2016 5.697 5.716 5.670 5.703 112,953 +0.03(+0.46%)
Jan 28, 2016 5.644 5.677 5.644 5.677 140,295 +0.06(+1.05%)
Jan 27, 2016 5.644 5.670 5.618 5.618 177,956 -0.01(-0.23%)
Jan 26, 2016 5.657 5.690 5.598 5.631 319,083 +0.01(+0.12%)
Jan 25, 2016 5.710 5.723 5.624 5.624 243,913 -0.07(-1.27%)
Jan 22, 2016 5.684 5.710 5.677 5.697 80,340 +0.04(+0.70%)
Jan 21, 2016 5.644 5.677 5.611 5.657 127,577 +0.04(+0.70%)
Jan 20, 2016 5.657 5.657 5.559 5.618 211,599 -0.01(-0.12%)
Jan 19, 2016 5.703 5.730 5.624 5.624 233,551 -0.10(-1.72%)
Jan 15, 2016 5.611 5.723 5.723 5.723 326,993 +0.09(+1.52%)
Jan 14, 2016 5.624 5.644 5.605 5.637 215,456 +0.01(+0.23%)
Jan 13, 2016 5.690 5.690 5.624 5.624 123,764 -0.06(-1.01%)
Jan 12, 2016 5.708 5.727 5.662 5.682 270,387 -0.03(-0.46%)
Jan 11, 2016 5.701 5.714 5.682 5.708 134,658 -0.01(-0.11%)
Jan 08, 2016 5.708 5.720 5.688 5.714 128,437 -0.01(-0.11%)
Jan 07, 2016 5.649 5.721 5.649 5.721 304,815 +0.07(+1.27%)
Jan 06, 2016 5.642 5.668 5.628 5.649 263,336 +0.02(+0.35%)
Jan 05, 2016 5.642 5.655 5.610 5.629 208,597 +0.00(+0.00%)
Jan 04, 2016 5.570 5.629 5.570 5.629 165,622 +0.04(+0.70%)
Dec 31, 2015 5.616 5.590 5.590 5.590 135,053 -0.01(-0.12%)
Dec 30, 2015 5.596 5.629 5.590 5.596 206,194 +0.01(+0.12%)
Dec 29, 2015 5.603 5.603 5.570 5.590 184,744 -0.02(-0.35%)
Dec 28, 2015 5.577 5.610 5.564 5.610 221,008 +0.04(+0.70%)
Dec 24, 2015 5.551 5.570 5.570 5.570 91,971 +0.02(+0.35%)
Dec 23, 2015 5.524 5.564 5.511 5.551 133,425 +0.04(+0.71%)
Dec 22, 2015 5.511 5.524 5.485 5.511 152,508 +0.00(+0.00%)
Dec 21, 2015 5.538 5.544 5.505 5.511 140,880 -0.01(-0.12%)
Dec 18, 2015 5.531 5.551 5.511 5.518 170,027 +0.00(+0.00%)
Dec 17, 2015 5.498 5.544 5.479 5.518 241,767 +0.03(+0.60%)
Dec 16, 2015 5.426 5.485 5.413 5.485 214,641 +0.07(+1.21%)
Dec 15, 2015 5.413 5.420 5.400 5.420 80,752 +0.02(+0.36%)
Dec 14, 2015 5.446 5.446 5.380 5.400 156,911 -0.04(-0.72%)
Dec 11, 2015 5.466 5.472 5.420 5.439 134,201 +0.00(+0.00%)
Dec 10, 2015 5.472 5.472 5.420 5.439 104,168 -0.03(-0.48%)
Dec 09, 2015 5.479 5.479 5.452 5.466 207,290 -0.00(-0.08%)
Dec 08, 2015 5.418 5.477 5.418 5.470 234,633 +0.05(+0.96%)
Dec 07, 2015 5.418 5.451 5.416 5.418 219,868 +0.00(+0.00%)
Dec 04, 2015 5.405 5.425 5.385 5.418 291,975 +0.01(+0.24%)
Dec 03, 2015 5.496 5.496 5.392 5.405 252,150 -0.09(-1.66%)
Dec 02, 2015 5.535 5.535 5.483 5.496 170,768 -0.04(-0.71%)
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.