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 )

6.020 +0.050 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Mar 31, 2014 4.746 4.746 4.705 4.740 199,390 +0.02(+0.37%)
Mar 28, 2014 4.729 4.740 4.711 4.723 257,788 +0.01(+0.12%)
Mar 27, 2014 4.711 4.752 4.705 4.717 256,114 +0.01(+0.12%)
Mar 26, 2014 4.699 4.734 4.699 4.711 209,186 -0.01(-0.12%)
Mar 25, 2014 4.693 4.717 4.693 4.717 155,357 +0.00(+0.00%)
Mar 24, 2014 4.676 4.723 4.658 4.717 180,792 +0.04(+0.88%)
Mar 21, 2014 4.647 4.676 4.647 4.676 206,693 +0.05(+1.01%)
Mar 20, 2014 4.647 4.652 4.606 4.629 302,133 -0.02(-0.50%)
Mar 19, 2014 4.682 4.711 4.652 4.652 250,683 -0.04(-0.75%)
Mar 18, 2014 4.740 4.740 4.688 4.688 224,828 -0.02(-0.50%)
Mar 17, 2014 4.758 4.758 4.705 4.711 237,622 -0.03(-0.62%)
Mar 14, 2014 4.758 4.758 4.723 4.740 135,836 -0.02(-0.37%)
Mar 13, 2014 4.752 4.758 4.733 4.758 140,338 +0.02(+0.37%)
Mar 12, 2014 4.699 4.752 4.699 4.740 160,256 +0.03(+0.61%)
Mar 11, 2014 4.712 4.741 4.706 4.712 232,936 -0.02(-0.49%)
Mar 10, 2014 4.683 4.735 4.653 4.735 211,613 +0.07(+1.50%)
Mar 07, 2014 4.683 4.683 4.648 4.665 366,710 -0.02(-0.50%)
Mar 06, 2014 4.747 4.752 4.677 4.688 317,644 -0.04(-0.86%)
Mar 05, 2014 4.735 4.747 4.720 4.729 191,727 +0.01(+0.25%)
Mar 04, 2014 4.717 4.729 4.712 4.717 176,740 +0.01(+0.12%)
Mar 03, 2014 4.677 4.723 4.671 4.712 387,500 +0.05(+1.00%)
Feb 28, 2014 4.671 4.694 4.665 4.665 220,123 -0.02(-0.37%)
Feb 27, 2014 4.671 4.688 4.659 4.683 245,348 +0.01(+0.12%)
Feb 26, 2014 4.683 4.706 4.671 4.677 170,468 +0.01(+0.12%)
Feb 25, 2014 4.665 4.694 4.665 4.671 154,489 -0.01(-0.25%)
Feb 24, 2014 4.694 4.700 4.659 4.683 276,467 -0.01(-0.12%)
Feb 21, 2014 4.694 4.700 4.683 4.688 107,973 +0.02(+0.37%)
Feb 20, 2014 4.659 4.677 4.659 4.671 87,885 +0.01(+0.12%)
Feb 19, 2014 4.613 4.683 4.613 4.665 289,890 +0.13(+2.95%)
Feb 18, 2014 4.700 4.700 4.531 4.531 169,734 -0.12(-2.50%)
Feb 14, 2014 4.653 4.648 4.648 4.648 137,876 +0.00(+0.00%)
Feb 13, 2014 4.653 4.653 4.642 4.648 79,074 -0.01(-0.13%)
Feb 12, 2014 4.665 4.677 4.648 4.653 138,206 +0.01(+0.13%)
Feb 11, 2014 4.683 4.683 4.648 4.648 268,165 -0.01(-0.14%)
Feb 10, 2014 4.642 4.671 4.642 4.654 225,729 +0.01(+0.25%)
Feb 07, 2014 4.608 4.654 4.608 4.642 119,748 +0.03(+0.63%)
Feb 06, 2014 4.614 4.637 4.596 4.614 281,941 +0.00(+0.00%)
Feb 05, 2014 4.625 4.642 4.602 4.614 327,876 -0.02(-0.37%)
Feb 04, 2014 4.683 4.683 4.631 4.631 189,857 -0.02(-0.50%)
Feb 03, 2014 4.671 4.683 4.648 4.654 305,205 +0.01(+0.12%)
Jan 31, 2014 4.660 4.671 4.645 4.648 316,334 +0.01(+0.25%)
Jan 30, 2014 4.614 4.637 4.608 4.637 152,057 +0.02(+0.50%)
Jan 29, 2014 4.585 4.614 4.585 4.614 218,290 +0.01(+0.25%)
Jan 28, 2014 4.614 4.614 4.590 4.602 180,849 +0.01(+0.25%)
Jan 27, 2014 4.654 4.660 4.579 4.590 264,525 -0.03(-0.75%)
Jan 24, 2014 4.648 4.648 4.614 4.625 159,074 -0.01(-0.25%)
Jan 23, 2014 4.625 4.660 4.614 4.637 405,908 +0.02(+0.38%)
Jan 22, 2014 4.590 4.619 4.590 4.619 199,506 +0.02(+0.50%)
Jan 21, 2014 4.619 4.625 4.596 4.596 299,065 +0.01(+0.25%)
Jan 17, 2014 4.567 4.585 4.585 4.585 243,021 +0.02(+0.38%)
Jan 16, 2014 4.562 4.580 4.550 4.567 217,967 +0.02(+0.51%)
Jan 15, 2014 4.533 4.550 4.533 4.544 202,078 +0.01(+0.26%)
Jan 14, 2014 4.509 4.538 4.509 4.533 160,856 +0.01(+0.26%)
Jan 13, 2014 4.527 4.556 4.509 4.521 561,423 -0.00(-0.01%)
Jan 10, 2014 4.493 4.533 4.493 4.522 271,409 +0.04(+0.90%)
Jan 09, 2014 4.481 4.493 4.464 4.481 305,687 +0.02(+0.52%)
Jan 08, 2014 4.464 4.487 4.453 4.458 253,507 -0.03(-0.64%)
Jan 07, 2014 4.487 4.504 4.464 4.487 217,741 +0.02(+0.51%)
Jan 06, 2014 4.435 4.476 4.421 4.464 292,671 +0.04(+0.91%)
Jan 03, 2014 4.378 4.424 4.361 4.424 187,336 +0.05(+1.18%)
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.