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 )

6.520 -0.050 (-0.76%)
Streaming Delayed Price Updated: 3:32 PM EDT, Sep 20, 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 (%)
May 31, 2019 6.402 6.402 6.359 6.371 88,287 +0.02(+0.25%)
May 30, 2019 6.387 6.387 6.332 6.355 146,754 +0.00(+0.00%)
May 29, 2019 6.387 6.394 6.340 6.355 127,128 -0.01(-0.12%)
May 28, 2019 6.308 6.363 6.308 6.363 155,386 +0.08(+1.25%)
May 24, 2019 6.308 6.308 6.285 6.285 60,817 +0.02(+0.25%)
May 23, 2019 6.300 6.316 6.261 6.269 104,659 -0.01(-0.12%)
May 22, 2019 6.293 6.300 6.269 6.277 83,565 -0.02(-0.25%)
May 21, 2019 6.347 6.355 6.277 6.293 165,933 -0.04(-0.62%)
May 20, 2019 6.316 6.371 6.308 6.332 86,589 +0.00(+0.00%)
May 17, 2019 6.355 6.363 6.316 6.332 137,606 -0.02(-0.25%)
May 16, 2019 6.410 6.410 6.340 6.347 60,332 -0.04(-0.61%)
May 15, 2019 6.394 6.402 6.363 6.387 171,923 +0.02(+0.25%)
May 14, 2019 6.410 6.434 6.347 6.371 86,197 -0.05(-0.85%)
May 13, 2019 6.394 6.474 6.371 6.426 358,043 +0.04(+0.67%)
May 10, 2019 6.367 6.383 6.351 6.383 65,056 +0.01(+0.12%)
May 09, 2019 6.383 6.383 6.351 6.375 67,402 +0.02(+0.24%)
May 08, 2019 6.351 6.367 6.336 6.359 51,684 +0.04(+0.62%)
May 07, 2019 6.336 6.359 6.235 6.320 110,504 -0.01(-0.12%)
May 06, 2019 6.328 6.344 6.297 6.328 129,156 +0.05(+0.74%)
May 03, 2019 6.274 6.313 6.266 6.281 180,669 +0.01(+0.12%)
May 02, 2019 6.320 6.328 6.250 6.274 90,927 -0.04(-0.62%)
May 01, 2019 6.313 6.336 6.219 6.313 224,388 +0.05(+0.87%)
Apr 30, 2019 6.313 6.336 6.242 6.258 131,715 -0.02(-0.25%)
Apr 29, 2019 6.258 6.297 6.250 6.274 104,806 +0.02(+0.37%)
Apr 26, 2019 6.203 6.250 6.185 6.250 103,551 +0.09(+1.52%)
Apr 25, 2019 6.211 6.211 6.149 6.157 95,688 -0.05(-0.75%)
Apr 24, 2019 6.203 6.235 6.188 6.203 128,050 +0.04(+0.63%)
Apr 23, 2019 6.133 6.188 6.133 6.164 129,491 +0.03(+0.51%)
Apr 22, 2019 6.133 6.148 6.125 6.133 103,398 +0.00(+0.00%)
Apr 18, 2019 6.141 6.188 6.125 6.133 139,223 -0.02(-0.38%)
Apr 17, 2019 6.172 6.196 6.141 6.157 131,107 -0.01(-0.13%)
Apr 16, 2019 6.188 6.211 6.141 6.164 95,494 -0.02(-0.38%)
Apr 15, 2019 6.188 6.196 6.172 6.188 62,021 +0.01(+0.13%)
Apr 12, 2019 6.227 6.227 6.164 6.180 163,731 -0.05(-0.88%)
Apr 11, 2019 6.235 6.235 6.203 6.235 102,807 +0.00(+0.06%)
Apr 10, 2019 6.207 6.254 6.192 6.231 356,951 +0.03(+0.50%)
Apr 09, 2019 6.231 6.231 6.200 6.200 205,170 -0.02(-0.25%)
Apr 08, 2019 6.192 6.231 6.192 6.215 188,066 +0.05(+0.75%)
Apr 05, 2019 6.192 6.207 6.169 6.169 91,890 -0.04(-0.63%)
Apr 04, 2019 6.223 6.269 6.169 6.207 107,943 -0.02(-0.25%)
Apr 03, 2019 6.169 6.262 6.130 6.223 237,170 +0.03(+0.50%)
Apr 02, 2019 6.161 6.192 6.153 6.192 181,383 +0.05(+0.76%)
Apr 01, 2019 6.122 6.153 6.122 6.145 140,423 +0.02(+0.38%)
Mar 29, 2019 6.107 6.138 6.075 6.122 216,902 +0.00(+0.00%)
Mar 28, 2019 6.145 6.161 6.107 6.122 116,459 -0.01(-0.13%)
Mar 27, 2019 6.107 6.138 6.091 6.130 255,954 +0.03(+0.51%)
Mar 26, 2019 6.091 6.099 6.075 6.099 154,285 +0.01(+0.13%)
Mar 25, 2019 6.107 6.107 6.075 6.091 58,630 +0.00(+0.00%)
Mar 22, 2019 6.107 6.122 6.075 6.091 130,682 +0.00(+0.00%)
Mar 21, 2019 6.107 6.122 6.052 6.091 118,129 +0.00(+0.00%)
Mar 20, 2019 6.083 6.114 6.068 6.091 277,322 +0.02(+0.38%)
Mar 19, 2019 6.060 6.075 6.056 6.068 221,081 +0.02(+0.26%)
Mar 18, 2019 6.107 6.107 6.044 6.052 121,845 -0.03(-0.51%)
Mar 15, 2019 6.114 6.130 6.075 6.083 101,813 -0.02(-0.38%)
Mar 14, 2019 6.192 6.207 6.091 6.107 158,344 -0.06(-1.01%)
Mar 13, 2019 6.215 6.215 6.145 6.169 82,626 -0.03(-0.44%)
Mar 12, 2019 6.211 6.211 6.149 6.196 140,947 +0.02(+0.25%)
Mar 11, 2019 6.165 6.204 6.134 6.180 205,793 +0.03(+0.50%)
Mar 08, 2019 6.119 6.157 6.115 6.149 103,554 +0.03(+0.51%)
Mar 07, 2019 6.080 6.142 6.061 6.119 121,534 +0.04(+0.64%)
Mar 06, 2019 6.072 6.080 6.055 6.080 129,228 +0.01(+0.13%)
Mar 05, 2019 6.041 6.072 6.034 6.072 80,231 +0.03(+0.51%)
Mar 04, 2019 6.003 6.068 6.003 6.041 95,767 +0.04(+0.64%)
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.