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, 2015 5.165 5.172 5.140 5.159 266,355 +0.03(+0.50%)
Jul 30, 2015 5.172 5.172 5.133 5.133 125,024 -0.01(-0.25%)
Jul 29, 2015 5.159 5.160 5.140 5.146 138,629 +0.02(+0.48%)
Jul 28, 2015 5.172 5.172 5.121 5.122 258,773 -0.03(-0.60%)
Jul 27, 2015 5.127 5.159 5.121 5.153 186,540 +0.01(+0.12%)
Jul 24, 2015 5.140 5.146 5.121 5.146 316,300 +0.03(+0.62%)
Jul 23, 2015 5.082 5.127 5.076 5.114 267,767 +0.02(+0.38%)
Jul 22, 2015 5.082 5.095 5.070 5.095 250,087 +0.01(+0.13%)
Jul 21, 2015 5.076 5.089 5.063 5.089 464,294 +0.01(+0.25%)
Jul 20, 2015 5.044 5.076 5.038 5.076 554,748 +0.06(+1.14%)
Jul 17, 2015 5.038 5.044 5.012 5.019 110,755 -0.02(-0.38%)
Jul 16, 2015 5.012 5.038 5.012 5.038 224,197 +0.02(+0.38%)
Jul 15, 2015 5.006 5.038 4.993 5.019 185,941 +0.00(+0.00%)
Jul 14, 2015 5.025 5.025 4.993 5.019 161,792 -0.01(-0.25%)
Jul 13, 2015 5.038 5.038 5.000 5.031 173,987 +0.00(+0.04%)
Jul 10, 2015 5.017 5.030 5.004 5.030 89,528 -0.01(-0.13%)
Jul 09, 2015 5.023 5.036 5.004 5.036 103,319 +0.00(+0.00%)
Jul 08, 2015 5.017 5.036 5.011 5.036 112,057 +0.01(+0.25%)
Jul 07, 2015 4.998 5.030 4.998 5.023 176,067 +0.04(+0.85%)
Jul 06, 2015 4.985 5.011 4.979 4.981 77,713 +0.01(+0.17%)
Jul 02, 2015 4.985 4.972 4.972 4.972 98,542 -0.02(-0.38%)
Jul 01, 2015 5.011 5.014 4.981 4.992 163,824 -0.02(-0.38%)
Jun 30, 2015 5.004 5.017 4.972 5.011 302,941 +0.03(+0.64%)
Jun 29, 2015 5.011 5.011 4.966 4.979 196,534 -0.04(-0.88%)
Jun 26, 2015 5.036 5.036 5.017 5.023 111,417 -0.02(-0.38%)
Jun 25, 2015 5.036 5.049 5.017 5.042 101,082 +0.01(+0.25%)
Jun 24, 2015 5.049 5.055 5.023 5.030 110,025 -0.01(-0.25%)
Jun 23, 2015 5.023 5.055 5.004 5.042 120,248 +0.02(+0.50%)
Jun 22, 2015 5.049 5.049 5.010 5.017 90,774 -0.02(-0.49%)
Jun 19, 2015 5.042 5.055 5.023 5.042 77,843 -0.01(-0.13%)
Jun 18, 2015 5.004 5.049 5.004 5.049 122,358 +0.04(+0.76%)
Jun 17, 2015 5.023 5.023 4.998 5.011 147,927 +0.00(+0.00%)
Jun 16, 2015 5.011 5.030 4.985 5.011 125,577 -0.01(-0.13%)
Jun 15, 2015 4.979 5.017 4.972 5.017 116,918 +0.06(+1.28%)
Jun 12, 2015 4.972 5.011 4.953 4.953 209,304 -0.01(-0.26%)
Jun 11, 2015 4.953 4.972 4.948 4.966 258,837 +0.01(+0.13%)
Jun 10, 2015 4.966 4.985 4.947 4.960 226,143 -0.02(-0.38%)
Jun 09, 2015 4.992 4.995 4.928 4.979 340,168 -0.02(-0.34%)
Jun 08, 2015 5.009 5.021 4.996 4.996 246,133 -0.03(-0.63%)
Jun 05, 2015 5.027 5.027 5.002 5.027 277,266 -0.03(-0.50%)
Jun 04, 2015 5.072 5.084 5.040 5.053 327,542 -0.02(-0.37%)
Jun 03, 2015 5.091 5.103 5.072 5.072 236,602 -0.03(-0.62%)
Jun 02, 2015 5.103 5.122 5.084 5.103 161,066 +0.00(+0.00%)
Jun 01, 2015 5.128 5.141 5.103 5.103 228,422 -0.02(-0.37%)
May 29, 2015 5.135 5.135 5.109 5.122 130,621 +0.00(+0.00%)
May 28, 2015 5.128 5.135 5.097 5.122 129,235 -0.01(-0.12%)
May 27, 2015 5.109 5.128 5.104 5.128 55,859 +0.03(+0.58%)
May 26, 2015 5.103 5.116 5.078 5.099 120,244 -0.00(-0.08%)
May 22, 2015 5.122 5.103 5.103 5.103 113,030 -0.01(-0.12%)
May 21, 2015 5.109 5.141 5.109 5.109 138,053 -0.01(-0.12%)
May 20, 2015 5.122 5.128 5.091 5.116 137,897 +0.00(+0.00%)
May 19, 2015 5.135 5.139 5.065 5.116 336,209 -0.03(-0.61%)
May 18, 2015 5.154 5.160 5.109 5.147 229,492 -0.02(-0.37%)
May 15, 2015 5.154 5.166 5.147 5.166 102,060 +0.03(+0.49%)
May 14, 2015 5.128 5.160 5.128 5.141 136,810 +0.01(+0.12%)
May 13, 2015 5.122 5.141 5.109 5.135 198,745 +0.01(+0.12%)
May 12, 2015 5.091 5.154 5.072 5.128 212,106 +0.03(+0.49%)
May 11, 2015 5.179 5.179 5.084 5.103 305,560 -0.07(-1.31%)
May 08, 2015 5.171 5.183 5.156 5.171 155,540 +0.02(+0.37%)
May 07, 2015 5.139 5.152 5.127 5.152 137,570 +0.01(+0.24%)
May 06, 2015 5.196 5.196 5.127 5.139 290,410 -0.06(-1.21%)
May 05, 2015 5.183 5.202 5.177 5.202 141,959 +0.02(+0.36%)
May 04, 2015 5.202 5.202 5.177 5.183 143,097 +0.00(+0.00%)
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.