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 (%)
Jul 31, 2013 4.404 4.449 4.382 4.427 280,175 -0.02(-0.50%)
Jul 30, 2013 4.438 4.454 4.410 4.449 276,555 +0.02(+0.50%)
Jul 29, 2013 4.410 4.432 4.388 4.427 197,145 +0.01(+0.25%)
Jul 26, 2013 4.332 4.432 4.327 4.416 283,929 +0.06(+1.40%)
Jul 25, 2013 4.382 4.382 4.310 4.354 384,226 -0.06(-1.38%)
Jul 24, 2013 4.438 4.438 4.393 4.416 305,069 -0.04(-0.87%)
Jul 23, 2013 4.388 4.460 4.349 4.454 583,071 +0.08(+1.77%)
Jul 22, 2013 4.443 4.460 4.349 4.377 553,492 -0.08(-1.87%)
Jul 19, 2013 4.499 4.510 4.454 4.460 311,020 -0.05(-1.11%)
Jul 18, 2013 4.526 4.554 4.504 4.510 200,568 -0.02(-0.44%)
Jul 17, 2013 4.510 4.532 4.482 4.530 274,632 +0.04(+0.81%)
Jul 16, 2013 4.499 4.521 4.449 4.493 342,512 -0.03(-0.61%)
Jul 15, 2013 4.565 4.604 4.521 4.521 192,243 -0.04(-0.97%)
Jul 12, 2013 4.632 4.645 4.560 4.565 249,579 -0.08(-1.79%)
Jul 11, 2013 4.582 4.665 4.576 4.648 342,945 +0.09(+1.95%)
Jul 10, 2013 4.532 4.565 4.510 4.560 362,775 +0.00(+0.11%)
Jul 09, 2013 4.560 4.560 4.511 4.555 308,056 -0.01(-0.12%)
Jul 08, 2013 4.571 4.621 4.549 4.560 334,812 +0.01(+0.12%)
Jul 05, 2013 4.626 4.626 4.522 4.555 365,237 -0.07(-1.55%)
Jul 03, 2013 4.626 4.648 4.577 4.626 241,401 -0.06(-1.18%)
Jul 02, 2013 4.753 4.770 4.676 4.682 295,552 -0.07(-1.51%)
Jul 01, 2013 4.731 4.803 4.731 4.753 270,680 +0.01(+0.23%)
Jun 28, 2013 4.797 4.803 4.731 4.742 178,522 -0.05(-1.04%)
Jun 27, 2013 4.715 4.808 4.704 4.792 287,001 +0.08(+1.76%)
Jun 26, 2013 4.538 4.726 4.538 4.709 386,125 +0.18(+4.02%)
Jun 25, 2013 4.538 4.571 4.417 4.527 493,085 -0.01(-0.24%)
Jun 24, 2013 4.461 4.588 4.367 4.538 952,786 +0.02(+0.49%)
Jun 21, 2013 4.472 4.538 4.472 4.516 471,967 +0.00(+0.00%)
Jun 20, 2013 4.549 4.549 4.483 4.516 588,647 -0.07(-1.44%)
Jun 19, 2013 4.599 4.626 4.577 4.582 297,581 +0.00(+0.00%)
Jun 18, 2013 4.654 4.654 4.544 4.582 544,733 -0.09(-1.89%)
Jun 17, 2013 4.759 4.759 4.660 4.671 264,616 -0.08(-1.63%)
Jun 14, 2013 4.637 4.753 4.632 4.748 357,704 +0.10(+2.14%)
Jun 13, 2013 4.626 4.687 4.571 4.648 499,450 +0.02(+0.36%)
Jun 12, 2013 4.753 4.756 4.610 4.632 579,578 -0.12(-2.55%)
Jun 11, 2013 4.781 4.781 4.709 4.753 426,383 -0.07(-1.50%)
Jun 10, 2013 4.902 4.902 4.798 4.825 326,387 -0.05(-1.12%)
Jun 07, 2013 4.875 4.921 4.847 4.880 500,115 -0.01(-0.11%)
Jun 06, 2013 4.804 4.891 4.760 4.886 602,026 +0.11(+2.30%)
Jun 05, 2013 4.732 4.787 4.727 4.776 359,151 +0.05(+1.04%)
Jun 04, 2013 4.677 4.738 4.655 4.727 533,415 +0.01(+0.23%)
Jun 03, 2013 4.776 4.836 4.694 4.716 683,793 -0.09(-1.88%)
May 31, 2013 4.886 4.902 4.782 4.806 556,103 -0.10(-1.96%)
May 30, 2013 4.897 4.941 4.880 4.902 271,470 -0.02(-0.33%)
May 29, 2013 5.006 5.006 4.869 4.919 556,453 -0.09(-1.86%)
May 28, 2013 5.023 5.056 4.990 5.012 357,340 -0.02(-0.36%)
May 24, 2013 5.034 5.056 5.023 5.030 240,630 -0.02(-0.40%)
May 23, 2013 5.028 5.078 5.028 5.050 173,808 -0.01(-0.11%)
May 22, 2013 5.050 5.089 5.050 5.056 231,995 -0.02(-0.32%)
May 21, 2013 5.061 5.072 5.028 5.072 347,315 +0.00(+0.00%)
May 20, 2013 5.039 5.078 5.029 5.072 322,778 +0.04(+0.76%)
May 17, 2013 5.012 5.034 5.012 5.034 189,300 +0.02(+0.44%)
May 16, 2013 5.001 5.017 4.995 5.012 388,013 +0.03(+0.55%)
May 15, 2013 5.006 5.017 4.985 4.985 383,608 -0.03(-0.66%)
May 13, 2013 5.160 5.176 4.979 5.017 1,221,592 -0.14(-2.77%)
May 10, 2013 5.155 5.177 5.155 5.161 150,321 -0.01(-0.10%)
May 09, 2013 5.171 5.177 5.155 5.166 246,906 +0.01(+0.11%)
May 08, 2013 5.144 5.171 5.144 5.161 161,773 -0.01(-0.21%)
May 07, 2013 5.144 5.182 5.144 5.171 159,927 +0.02(+0.32%)
May 06, 2013 5.182 5.188 5.144 5.155 215,916 -0.01(-0.11%)
May 03, 2013 5.171 5.182 5.161 5.161 159,432 -0.02(-0.42%)
May 02, 2013 5.161 5.182 5.161 5.182 145,183 +0.02(+0.42%)
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.