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 )

6.080 -0.010 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Nov 30, 2015 5.513 5.526 5.474 5.500 243,653 +0.00(+0.00%)
Nov 27, 2015 5.494 5.500 5.474 5.500 59,798 +0.02(+0.36%)
Nov 25, 2015 5.455 5.481 5.481 5.481 133,487 +0.04(+0.72%)
Nov 24, 2015 5.442 5.461 5.422 5.442 175,966 +0.00(+0.00%)
Nov 23, 2015 5.415 5.442 5.409 5.442 121,065 +0.03(+0.60%)
Nov 20, 2015 5.442 5.455 5.370 5.409 331,950 -0.02(-0.36%)
Nov 19, 2015 5.435 5.455 5.415 5.428 104,196 +0.01(+0.12%)
Nov 18, 2015 5.448 5.455 5.409 5.422 129,156 -0.03(-0.48%)
Nov 17, 2015 5.415 5.448 5.409 5.448 141,833 +0.03(+0.48%)
Nov 16, 2015 5.409 5.440 5.402 5.422 82,385 +0.01(+0.12%)
Nov 13, 2015 5.415 5.461 5.402 5.415 233,194 +0.00(+0.00%)
Nov 12, 2015 5.396 5.435 5.376 5.415 217,780 +0.03(+0.52%)
Nov 11, 2015 5.355 5.387 5.348 5.387 98,791 +0.03(+0.61%)
Nov 10, 2015 5.348 5.365 5.322 5.355 201,884 +0.01(+0.24%)
Nov 09, 2015 5.335 5.348 5.309 5.342 238,939 -0.01(-0.12%)
Nov 06, 2015 5.407 5.426 5.335 5.348 268,490 -0.07(-1.32%)
Nov 05, 2015 5.439 5.446 5.407 5.420 108,010 -0.02(-0.36%)
Nov 04, 2015 5.433 5.446 5.407 5.439 346,566 -0.01(-0.12%)
Nov 03, 2015 5.420 5.452 5.409 5.446 170,854 +0.03(+0.48%)
Nov 02, 2015 5.420 5.446 5.413 5.420 194,746 +0.01(+0.24%)
Oct 30, 2015 5.426 5.433 5.387 5.407 150,054 -0.01(-0.12%)
Oct 29, 2015 5.368 5.413 5.368 5.413 91,743 +0.04(+0.73%)
Oct 28, 2015 5.387 5.400 5.374 5.374 94,571 -0.01(-0.24%)
Oct 27, 2015 5.394 5.400 5.348 5.387 186,298 +0.01(+0.24%)
Oct 26, 2015 5.374 5.400 5.361 5.374 146,229 -0.01(-0.12%)
Oct 23, 2015 5.400 5.407 5.361 5.381 169,029 -0.02(-0.36%)
Oct 22, 2015 5.381 5.407 5.381 5.400 410,683 +0.01(+0.24%)
Oct 21, 2015 5.394 5.407 5.381 5.387 102,233 -0.01(-0.12%)
Oct 20, 2015 5.387 5.400 5.368 5.394 224,382 +0.02(+0.36%)
Oct 19, 2015 5.400 5.400 5.361 5.374 127,408 +0.00(+0.00%)
Oct 16, 2015 5.381 5.400 5.374 5.374 117,778 +0.01(+0.12%)
Oct 15, 2015 5.381 5.394 5.361 5.368 99,492 -0.01(-0.12%)
Oct 14, 2015 5.394 5.400 5.361 5.374 53,533 -0.01(-0.12%)
Oct 13, 2015 5.381 5.387 5.368 5.381 81,679 -0.00(-0.08%)
Oct 12, 2015 5.359 5.385 5.334 5.385 201,215 +0.04(+0.73%)
Oct 09, 2015 5.359 5.359 5.334 5.347 82,097 -0.01(-0.12%)
Oct 08, 2015 5.353 5.372 5.334 5.353 87,082 +0.01(+0.12%)
Oct 07, 2015 5.353 5.353 5.334 5.347 74,275 +0.01(+0.12%)
Oct 06, 2015 5.327 5.359 5.314 5.340 112,100 +0.01(+0.24%)
Oct 05, 2015 5.347 5.366 5.308 5.327 238,480 -0.01(-0.24%)
Oct 02, 2015 5.334 5.366 5.327 5.340 257,213 +0.01(+0.24%)
Oct 01, 2015 5.321 5.334 5.314 5.327 135,059 +0.04(+0.73%)
Sep 30, 2015 5.314 5.334 5.282 5.288 203,879 -0.01(-0.12%)
Sep 29, 2015 5.243 5.295 5.243 5.295 199,596 +0.06(+1.24%)
Sep 28, 2015 5.275 5.275 5.230 5.230 108,980 -0.03(-0.49%)
Sep 25, 2015 5.275 5.275 5.237 5.256 111,712 -0.01(-0.25%)
Sep 24, 2015 5.269 5.269 5.250 5.269 121,262 +0.01(+0.12%)
Sep 23, 2015 5.275 5.288 5.256 5.263 70,828 -0.01(-0.11%)
Sep 22, 2015 5.275 5.295 5.250 5.268 141,770 -0.01(-0.14%)
Sep 21, 2015 5.295 5.301 5.269 5.275 65,142 -0.01(-0.12%)
Sep 18, 2015 5.269 5.327 5.269 5.282 127,639 +0.01(+0.12%)
Sep 17, 2015 5.217 5.275 5.198 5.275 152,921 +0.06(+1.12%)
Sep 16, 2015 5.191 5.224 5.180 5.217 112,067 +0.03(+0.50%)
Sep 15, 2015 5.166 5.191 5.146 5.191 191,705 +0.05(+0.88%)
Sep 14, 2015 5.224 5.237 5.146 5.146 178,094 -0.07(-1.36%)
Sep 11, 2015 5.269 5.269 5.204 5.217 130,281 -0.03(-0.49%)
Sep 10, 2015 5.275 5.275 5.230 5.243 229,729 -0.03(-0.58%)
Sep 09, 2015 5.235 5.274 5.209 5.274 263,397 +0.05(+0.86%)
Sep 08, 2015 5.158 5.241 5.158 5.228 179,115 +0.03(+0.49%)
Sep 04, 2015 5.171 5.203 5.203 5.203 100,138 +0.03(+0.62%)
Sep 03, 2015 5.132 5.171 5.132 5.171 86,936 +0.04(+0.75%)
Sep 02, 2015 5.158 5.164 5.113 5.132 116,522 -0.01(-0.13%)
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.