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 )

5.980 -0.080 (-1.32%)
Streaming Delayed Price Updated: 3:35 PM EDT, May 13, 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 29, 2020 6.239 6.323 6.239 6.323 169,190 +0.11(+1.75%)
May 28, 2020 6.164 6.239 6.164 6.214 162,980 +0.05(+0.81%)
May 27, 2020 6.139 6.172 6.133 6.164 180,522 +0.05(+0.82%)
May 26, 2020 6.155 6.164 6.105 6.114 185,613 +0.00(+0.00%)
May 22, 2020 6.105 6.130 6.105 6.114 123,873 +0.02(+0.27%)
May 21, 2020 6.097 6.118 6.080 6.097 181,319 +0.01(+0.14%)
May 20, 2020 6.072 6.130 6.072 6.089 201,446 +0.02(+0.28%)
May 19, 2020 6.047 6.072 6.038 6.072 100,105 +0.04(+0.69%)
May 18, 2020 6.022 6.063 6.022 6.030 116,681 +0.01(+0.14%)
May 15, 2020 6.038 6.047 6.005 6.022 140,015 +0.01(+0.14%)
May 14, 2020 6.047 6.068 5.980 6.013 161,220 -0.07(-1.10%)
May 13, 2020 6.172 6.189 6.063 6.080 84,249 -0.10(-1.56%)
May 12, 2020 6.168 6.185 6.135 6.176 107,270 +0.01(+0.14%)
May 11, 2020 6.185 6.201 6.151 6.168 74,037 -0.02(-0.40%)
May 08, 2020 6.151 6.201 6.139 6.193 84,936 +0.07(+1.09%)
May 07, 2020 6.093 6.143 6.085 6.126 198,240 +0.05(+0.82%)
May 06, 2020 6.060 6.118 6.060 6.076 137,310 +0.00(+0.00%)
May 05, 2020 6.027 6.085 6.010 6.076 202,079 +0.06(+0.97%)
May 04, 2020 6.010 6.051 6.002 6.018 124,072 -0.01(-0.14%)
May 01, 2020 5.977 6.035 5.955 6.027 128,906 +0.04(+0.70%)
Apr 30, 2020 5.960 6.002 5.950 5.985 136,091 +0.02(+0.28%)
Apr 29, 2020 5.910 6.035 5.910 5.968 223,862 +0.09(+1.56%)
Apr 28, 2020 5.977 5.977 5.868 5.877 329,993 +0.00(+0.00%)
Apr 27, 2020 5.985 5.985 5.827 5.877 496,067 -0.11(-1.81%)
Apr 24, 2020 6.126 6.126 5.985 5.985 228,619 -0.14(-2.31%)
Apr 23, 2020 6.201 6.210 6.093 6.126 244,848 -0.05(-0.81%)
Apr 22, 2020 6.193 6.199 6.131 6.176 101,363 +0.00(+0.00%)
Apr 21, 2020 6.151 6.210 6.114 6.176 72,913 +0.01(+0.14%)
Apr 20, 2020 6.193 6.318 6.160 6.168 279,405 -0.02(-0.27%)
Apr 17, 2020 6.260 6.293 6.176 6.185 157,618 +0.00(+0.00%)
Apr 16, 2020 6.343 6.343 6.143 6.185 193,332 -0.12(-1.98%)
Apr 15, 2020 6.176 6.326 6.135 6.310 156,768 +0.01(+0.13%)
Apr 14, 2020 6.276 6.376 6.243 6.301 189,967 +0.05(+0.73%)
Apr 13, 2020 6.297 6.297 6.156 6.255 271,926 -0.05(-0.79%)
Apr 09, 2020 6.131 6.305 6.131 6.305 332,516 +0.26(+4.25%)
Apr 08, 2020 5.957 6.123 5.957 6.048 224,791 +0.10(+1.67%)
Apr 07, 2020 5.999 6.105 5.941 5.949 308,149 +0.05(+0.84%)
Apr 06, 2020 5.907 5.991 5.858 5.899 378,809 +0.02(+0.28%)
Apr 03, 2020 6.015 6.015 5.775 5.883 216,890 -0.10(-1.66%)
Apr 02, 2020 6.040 6.090 5.957 5.982 225,710 -0.06(-0.96%)
Apr 01, 2020 6.131 6.214 5.966 6.040 324,193 -0.13(-2.15%)
Mar 31, 2020 6.206 6.235 6.164 6.173 387,578 -0.03(-0.53%)
Mar 30, 2020 6.032 6.239 5.999 6.206 546,966 +0.13(+2.18%)
Mar 27, 2020 6.073 6.243 5.982 6.073 757,002 -0.09(-1.48%)
Mar 26, 2020 6.065 6.247 6.015 6.164 1,241,140 +0.11(+1.78%)
Mar 25, 2020 5.551 6.073 5.534 6.057 657,318 +0.46(+8.30%)
Mar 24, 2020 5.526 5.800 5.510 5.593 422,937 +0.15(+2.74%)
Mar 23, 2020 5.634 5.634 5.195 5.443 424,369 -0.27(-4.78%)
Mar 20, 2020 5.261 5.957 5.259 5.717 828,937 +0.43(+8.15%)
Mar 19, 2020 5.112 5.609 4.828 5.286 657,065 +0.11(+2.08%)
Mar 18, 2020 5.717 5.825 4.979 5.178 630,873 -0.81(-13.55%)
Mar 17, 2020 5.965 6.081 5.816 5.990 492,939 +0.07(+1.12%)
Mar 16, 2020 6.090 6.189 5.800 5.924 579,575 -0.36(-5.67%)
Mar 13, 2020 6.048 6.280 5.957 6.280 577,769 +0.51(+8.75%)
Mar 12, 2020 6.297 6.338 5.684 5.775 761,713 -0.76(-11.60%)
Mar 11, 2020 6.863 6.879 6.508 6.533 534,241 -0.40(-5.71%)
Mar 10, 2020 7.020 7.033 6.822 6.929 392,053 -0.08(-1.18%)
Mar 09, 2020 7.102 7.152 6.978 7.011 295,159 -0.17(-2.41%)
Mar 06, 2020 7.201 7.242 7.185 7.185 138,446 -0.04(-0.57%)
Mar 05, 2020 7.218 7.259 7.203 7.226 110,900 -0.01(-0.11%)
Mar 04, 2020 7.242 7.256 7.201 7.234 202,911 -0.01(-0.11%)
Mar 03, 2020 7.193 7.259 7.193 7.242 171,362 +0.05(+0.69%)
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.