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 )

6.010 -0.020 (-0.33%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Dec 31, 2018 5.590 5.621 5.559 5.582 462,414 +0.01(+0.14%)
Dec 28, 2018 5.559 5.598 5.528 5.574 428,586 +0.02(+0.28%)
Dec 27, 2018 5.528 5.699 5.520 5.559 841,947 +0.04(+0.70%)
Dec 26, 2018 5.520 5.551 5.519 5.520 229,656 +0.02(+0.28%)
Dec 24, 2018 5.559 5.559 5.504 5.504 153,323 -0.04(-0.70%)
Dec 21, 2018 5.543 5.582 5.512 5.543 331,472 +0.02(+0.42%)
Dec 20, 2018 5.574 5.598 5.516 5.520 579,620 -0.05(-0.84%)
Dec 19, 2018 5.528 5.590 5.504 5.566 540,949 +0.02(+0.42%)
Dec 18, 2018 5.559 5.574 5.497 5.543 462,175 -0.02(-0.42%)
Dec 17, 2018 5.605 5.605 5.535 5.566 340,710 -0.04(-0.69%)
Dec 14, 2018 5.621 5.636 5.582 5.605 290,697 -0.02(-0.28%)
Dec 13, 2018 5.675 5.675 5.605 5.621 251,571 -0.03(-0.62%)
Dec 12, 2018 5.656 5.674 5.640 5.656 445,902 -0.03(-0.54%)
Dec 11, 2018 5.695 5.710 5.548 5.687 258,131 -0.02(-0.41%)
Dec 10, 2018 5.718 5.726 5.695 5.710 278,143 +0.01(+0.14%)
Dec 07, 2018 5.687 5.726 5.687 5.702 202,916 +0.02(+0.27%)
Dec 06, 2018 5.687 5.718 5.679 5.687 573,320 -0.02(-0.27%)
Dec 04, 2018 5.664 5.726 5.664 5.702 316,265 +0.03(+0.55%)
Dec 03, 2018 5.702 5.702 5.656 5.671 357,967 -0.01(-0.14%)
Nov 30, 2018 5.687 5.687 5.633 5.679 360,208 +0.02(+0.41%)
Nov 29, 2018 5.586 5.656 5.586 5.656 367,194 +0.09(+1.53%)
Nov 28, 2018 5.540 5.586 5.540 5.571 276,113 +0.04(+0.70%)
Nov 27, 2018 5.540 5.563 5.526 5.532 204,520 -0.01(-0.14%)
Nov 26, 2018 5.493 5.563 5.493 5.540 200,507 +0.03(+0.56%)
Nov 23, 2018 5.524 5.524 5.501 5.509 57,514 +0.00(+0.00%)
Nov 21, 2018 5.509 5.509 5.509 0 -0.05(-0.84%)
Nov 20, 2018 5.563 5.571 5.540 5.555 104,925 -0.01(-0.14%)
Nov 19, 2018 5.594 5.594 5.548 5.563 152,618 -0.02(-0.28%)
Nov 16, 2018 5.609 5.617 5.571 5.579 143,075 -0.02(-0.28%)
Nov 15, 2018 5.609 5.625 5.579 5.594 186,933 -0.03(-0.48%)
Nov 14, 2018 5.652 5.660 5.603 5.621 198,275 -0.02(-0.41%)
Nov 13, 2018 5.667 5.690 5.644 5.644 139,832 -0.04(-0.68%)
Nov 12, 2018 5.644 5.683 5.639 5.683 255,998 +0.03(+0.54%)
Nov 09, 2018 5.590 5.660 5.586 5.652 265,451 +0.06(+1.10%)
Nov 08, 2018 5.513 5.621 5.513 5.590 159,777 +0.06(+1.11%)
Nov 07, 2018 5.490 5.556 5.490 5.529 237,284 +0.03(+0.56%)
Nov 06, 2018 5.482 5.513 5.482 5.498 200,017 +0.02(+0.42%)
Nov 05, 2018 5.459 5.536 5.459 5.475 245,273 +0.02(+0.28%)
Nov 02, 2018 5.459 5.506 5.459 5.459 212,335 -0.02(-0.42%)
Nov 01, 2018 5.459 5.513 5.436 5.482 381,142 +0.02(+0.28%)
Oct 31, 2018 5.421 5.475 5.398 5.467 273,745 +0.04(+0.71%)
Oct 30, 2018 5.421 5.429 5.398 5.429 258,704 -0.01(-0.14%)
Oct 29, 2018 5.444 5.459 5.421 5.436 173,850 -0.02(-0.42%)
Oct 26, 2018 5.467 5.467 5.421 5.459 199,738 -0.01(-0.14%)
Oct 25, 2018 5.506 5.506 5.467 5.467 164,804 -0.04(-0.70%)
Oct 24, 2018 5.506 5.513 5.482 5.506 221,215 +0.02(+0.28%)
Oct 23, 2018 5.482 5.506 5.475 5.490 175,594 +0.00(+0.00%)
Oct 22, 2018 5.506 5.513 5.475 5.490 182,679 -0.02(-0.42%)
Oct 19, 2018 5.513 5.536 5.482 5.513 197,790 -0.02(-0.42%)
Oct 18, 2018 5.513 5.544 5.506 5.536 132,737 +0.01(+0.14%)
Oct 17, 2018 5.575 5.575 5.521 5.529 159,003 -0.03(-0.55%)
Oct 16, 2018 5.559 5.559 5.529 5.559 193,657 +0.03(+0.56%)
Oct 15, 2018 5.521 5.544 5.513 5.529 160,790 +0.01(+0.14%)
Oct 12, 2018 5.490 5.529 5.490 5.521 184,153 +0.05(+0.99%)
Oct 11, 2018 5.482 5.497 5.459 5.467 148,782 -0.03(-0.63%)
Oct 10, 2018 5.540 5.540 5.456 5.502 324,454 -0.05(-0.83%)
Oct 09, 2018 5.594 5.594 5.517 5.548 208,310 +0.03(+0.56%)
Oct 08, 2018 5.594 5.594 5.479 5.517 351,499 -0.08(-1.50%)
Oct 05, 2018 5.632 5.632 5.594 5.601 133,898 -0.03(-0.54%)
Oct 04, 2018 5.640 5.663 5.609 5.632 211,857 -0.05(-0.81%)
Oct 03, 2018 5.693 5.732 5.670 5.678 186,477 -0.03(-0.54%)
Oct 02, 2018 5.709 5.732 5.709 5.709 143,300 -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.