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 +0.010 (+0.17%)
Official Closing Price Updated: 6:30 PM EDT, May 6, 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 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%)
Jan 02, 2014 4.372 4.384 4.349 4.372 176,099 +0.01(+0.13%)
Dec 31, 2013 4.395 4.366 4.366 4.366 461,413 -0.03(-0.78%)
Dec 30, 2013 4.430 4.430 4.401 4.401 385,916 -0.02(-0.39%)
Dec 27, 2013 4.453 4.453 4.395 4.418 318,213 -0.05(-1.03%)
Dec 26, 2013 4.447 4.464 4.430 4.464 364,985 -0.00(-0.06%)
Dec 24, 2013 4.453 4.476 4.453 4.467 280,374 -0.00(-0.06%)
Dec 23, 2013 4.430 4.481 4.424 4.470 796,040 +0.04(+0.91%)
Dec 20, 2013 4.389 4.430 4.389 4.430 539,838 +0.05(+1.05%)
Dec 19, 2013 4.326 4.395 4.321 4.384 433,027 +0.04(+0.93%)
Dec 18, 2013 4.326 4.361 4.315 4.344 347,832 +0.03(+0.60%)
Dec 17, 2013 4.292 4.338 4.275 4.318 629,007 +0.03(+0.60%)
Dec 16, 2013 4.280 4.298 4.252 4.292 546,116 +0.02(+0.54%)
Dec 13, 2013 4.269 4.269 4.240 4.269 334,874 +0.00(+0.00%)
Dec 12, 2013 4.263 4.269 4.229 4.269 334,908 +0.02(+0.41%)
Dec 11, 2013 4.229 4.252 4.217 4.252 433,036 +0.02(+0.54%)
Dec 10, 2013 4.263 4.267 4.223 4.229 475,078 -0.01(-0.15%)
Dec 09, 2013 4.224 4.252 4.221 4.235 375,435 +0.02(+0.54%)
Dec 06, 2013 4.258 4.263 4.206 4.212 448,906 -0.03(-0.67%)
Dec 05, 2013 4.286 4.303 4.241 4.241 344,096 -0.06(-1.46%)
Dec 04, 2013 4.281 4.315 4.281 4.303 265,066 -0.01(-0.26%)
Dec 03, 2013 4.281 4.326 4.281 4.315 198,060 +0.02(+0.53%)
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.