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 )

5.965 -0.095 (-1.57%)
Streaming Delayed Price Updated: 3:07 PM EDT, May 13, 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 29, 2019 6.895 6.968 6.870 6.968 166,384 +0.12(+1.79%)
Nov 27, 2019 7.009 7.017 6.821 6.846 511,669 -0.16(-2.33%)
Nov 26, 2019 7.001 7.017 6.976 7.009 87,520 +0.05(+0.70%)
Nov 25, 2019 6.993 7.025 6.960 6.960 107,854 -0.03(-0.47%)
Nov 22, 2019 6.984 6.993 6.960 6.993 72,762 +0.02(+0.23%)
Nov 21, 2019 6.968 7.001 6.935 6.976 116,230 +0.01(+0.12%)
Nov 20, 2019 6.944 6.976 6.895 6.968 150,266 +0.04(+0.59%)
Nov 19, 2019 6.895 6.935 6.878 6.927 152,313 +0.03(+0.47%)
Nov 18, 2019 6.878 6.903 6.854 6.895 98,607 +0.02(+0.30%)
Nov 15, 2019 6.903 6.911 6.838 6.874 217,919 -0.03(-0.41%)
Nov 14, 2019 6.911 6.919 6.862 6.903 123,459 -0.00(-0.06%)
Nov 13, 2019 6.915 6.915 6.874 6.907 156,846 +0.00(+0.00%)
Nov 12, 2019 6.956 6.972 6.899 6.907 187,203 -0.04(-0.58%)
Nov 11, 2019 6.988 6.988 6.939 6.948 142,337 -0.05(-0.70%)
Nov 08, 2019 6.964 7.012 6.883 6.996 223,255 +0.00(+0.00%)
Nov 07, 2019 7.004 7.008 6.935 6.996 178,861 -0.04(-0.58%)
Nov 06, 2019 6.980 7.061 6.980 7.037 241,680 +0.04(+0.58%)
Nov 05, 2019 6.883 6.996 6.883 6.996 164,087 +0.11(+1.65%)
Nov 04, 2019 6.923 6.948 6.866 6.883 184,605 -0.06(-0.82%)
Nov 01, 2019 6.972 6.980 6.915 6.939 136,023 -0.05(-0.70%)
Oct 31, 2019 6.964 7.021 6.939 6.988 134,427 +0.04(+0.58%)
Oct 30, 2019 6.834 6.948 6.834 6.948 153,675 +0.11(+1.66%)
Oct 29, 2019 6.810 6.842 6.801 6.834 107,422 +0.04(+0.60%)
Oct 28, 2019 6.818 6.834 6.781 6.793 120,395 -0.02(-0.36%)
Oct 25, 2019 6.842 6.866 6.818 6.818 103,988 +0.00(+0.00%)
Oct 24, 2019 6.850 6.850 6.818 6.818 75,310 -0.02(-0.24%)
Oct 23, 2019 6.866 6.907 6.826 6.834 161,656 -0.02(-0.36%)
Oct 22, 2019 6.834 6.874 6.834 6.858 62,957 +0.02(+0.36%)
Oct 21, 2019 6.883 6.883 6.818 6.834 189,836 -0.06(-0.94%)
Oct 18, 2019 6.883 6.899 6.850 6.899 175,203 +0.05(+0.71%)
Oct 17, 2019 6.866 6.879 6.818 6.850 163,211 -0.03(-0.47%)
Oct 16, 2019 6.858 6.883 6.846 6.883 102,099 +0.02(+0.35%)
Oct 15, 2019 6.874 6.898 6.826 6.858 116,774 -0.02(-0.35%)
Oct 14, 2019 6.899 6.923 6.850 6.883 148,713 -0.02(-0.24%)
Oct 11, 2019 6.899 6.907 6.867 6.899 92,283 -0.02(-0.29%)
Oct 10, 2019 6.951 6.960 6.887 6.919 113,122 -0.02(-0.23%)
Oct 09, 2019 6.968 6.976 6.919 6.935 39,308 -0.02(-0.23%)
Oct 08, 2019 6.927 6.976 6.926 6.951 115,108 +0.03(+0.47%)
Oct 07, 2019 6.919 6.920 6.854 6.919 157,482 +0.00(+0.00%)
Oct 04, 2019 6.960 7.000 6.895 6.919 118,519 -0.02(-0.35%)
Oct 03, 2019 7.016 7.032 6.927 6.943 162,108 -0.05(-0.69%)
Oct 02, 2019 6.992 7.032 6.976 6.992 123,203 +0.01(+0.12%)
Oct 01, 2019 6.935 7.000 6.927 6.984 183,005 +0.05(+0.70%)
Sep 30, 2019 6.943 6.968 6.919 6.935 90,507 +0.01(+0.12%)
Sep 27, 2019 6.919 6.951 6.887 6.927 119,137 +0.01(+0.12%)
Sep 26, 2019 6.871 6.935 6.865 6.919 92,343 +0.04(+0.59%)
Sep 25, 2019 6.846 6.887 6.838 6.879 69,086 +0.05(+0.71%)
Sep 24, 2019 6.887 6.895 6.814 6.830 235,015 -0.02(-0.24%)
Sep 23, 2019 6.854 6.887 6.830 6.846 80,276 +0.00(+0.00%)
Sep 20, 2019 6.814 6.854 6.790 6.846 138,066 +0.06(+0.95%)
Sep 19, 2019 6.774 6.806 6.774 6.782 90,427 +0.03(+0.48%)
Sep 18, 2019 6.701 6.757 6.701 6.749 181,653 +0.07(+1.09%)
Sep 17, 2019 6.628 6.677 6.612 6.677 201,029 +0.06(+0.98%)
Sep 16, 2019 6.580 6.644 6.580 6.612 174,463 +0.02(+0.37%)
Sep 13, 2019 6.733 6.749 6.563 6.588 439,807 -0.17(-2.57%)
Sep 12, 2019 6.866 6.866 6.729 6.761 273,303 -0.07(-1.06%)
Sep 11, 2019 6.906 6.922 6.802 6.834 217,021 -0.09(-1.28%)
Sep 10, 2019 6.939 6.947 6.890 6.922 36,851 -0.02(-0.23%)
Sep 09, 2019 6.914 6.939 6.866 6.939 76,037 +0.01(+0.12%)
Sep 06, 2019 6.882 6.931 6.882 6.931 203,244 +0.06(+0.82%)
Sep 05, 2019 6.931 6.955 6.834 6.874 232,500 -0.06(-0.93%)
Sep 04, 2019 6.922 6.939 6.906 6.939 115,822 +0.02(+0.23%)
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.