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%)
Streaming Delayed Price Updated: 2:45 PM EDT, May 15, 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 (%)
Jan 31, 2012 4.663 4.663 4.628 4.663 199,802 +0.06(+1.21%)
Jan 30, 2012 4.643 4.668 4.608 4.608 268,462 -0.02(-0.44%)
Jan 27, 2012 4.623 4.628 4.572 4.628 190,259 +0.04(+0.77%)
Jan 26, 2012 4.598 4.613 4.587 4.593 175,203 +0.04(+0.89%)
Jan 25, 2012 4.582 4.593 4.547 4.552 231,866 -0.03(-0.55%)
Jan 24, 2012 4.603 4.612 4.572 4.577 185,131 -0.02(-0.44%)
Jan 23, 2012 4.658 4.658 4.582 4.598 305,647 -0.03(-0.55%)
Jan 20, 2012 4.658 4.658 4.613 4.623 309,605 -0.02(-0.44%)
Jan 19, 2012 4.567 4.648 4.562 4.643 330,520 +0.06(+1.32%)
Jan 18, 2012 4.542 4.593 4.507 4.582 297,223 +0.05(+1.00%)
Jan 17, 2012 4.587 4.598 4.532 4.537 243,613 -0.05(-1.10%)
Jan 13, 2012 4.532 4.587 4.527 4.587 203,883 +0.06(+1.23%)
Jan 12, 2012 4.522 4.542 4.512 4.532 170,381 +0.00(+0.00%)
Jan 11, 2012 4.507 4.547 4.503 4.532 250,901 +0.01(+0.32%)
Jan 10, 2012 4.497 4.522 4.497 4.517 212,770 +0.02(+0.45%)
Jan 09, 2012 4.472 4.512 4.472 4.497 230,052 +0.02(+0.45%)
Jan 06, 2012 4.492 4.492 4.454 4.477 160,137 -0.02(-0.52%)
Jan 05, 2012 4.557 4.557 4.472 4.501 113,585 +0.01(+0.30%)
Jan 04, 2012 4.507 4.507 4.462 4.487 147,547 +0.02(+0.45%)
Dec 30, 2011 4.522 4.522 4.467 4.467 166,061 +0.00(+0.00%)
Dec 29, 2011 4.452 4.472 4.452 4.467 63,187 -0.01(-0.11%)
Dec 28, 2011 4.457 4.477 4.447 4.472 146,781 +0.02(+0.34%)
Dec 27, 2011 4.467 4.492 4.452 4.457 222,378 +0.01(+0.11%)
Dec 23, 2011 4.437 4.462 4.422 4.452 152,618 +0.03(+0.68%)
Dec 21, 2011 4.377 4.437 4.361 4.422 291,528 +0.04(+0.80%)
Dec 20, 2011 4.437 4.437 4.387 4.387 163,916 -0.03(-0.57%)
Dec 19, 2011 4.397 4.417 4.387 4.412 242,827 +0.02(+0.34%)
Dec 16, 2011 4.412 4.412 4.356 4.397 94,792 +0.05(+1.16%)
Dec 15, 2011 4.397 4.417 4.326 4.346 218,679 -0.01(-0.23%)
Dec 14, 2011 4.422 4.422 4.356 4.356 154,473 -0.02(-0.46%)
Dec 13, 2011 4.402 4.402 4.367 4.377 162,803 +0.02(+0.35%)
Dec 12, 2011 4.397 4.397 4.346 4.361 164,696 -0.01(-0.24%)
Dec 09, 2011 4.357 4.382 4.337 4.372 175,570 +0.03(+0.69%)
Dec 08, 2011 4.372 4.397 4.322 4.342 179,895 -0.02(-0.57%)
Dec 07, 2011 4.367 4.377 4.347 4.367 122,128 +0.03(+0.69%)
Dec 06, 2011 4.362 4.377 4.322 4.337 112,033 +0.00(+0.00%)
Dec 05, 2011 4.367 4.367 4.327 4.337 105,783 +0.01(+0.35%)
Dec 02, 2011 4.377 4.382 4.312 4.322 171,139 -0.06(-1.37%)
Dec 01, 2011 4.367 4.397 4.342 4.382 207,128 +0.04(+1.04%)
Nov 30, 2011 4.372 4.372 4.317 4.337 188,983 +0.00(+0.12%)
Nov 29, 2011 4.342 4.347 4.322 4.332 126,723 +0.02(+0.46%)
Nov 28, 2011 4.322 4.347 4.297 4.312 88,601 -0.01(-0.23%)
Nov 25, 2011 4.297 4.342 4.283 4.322 67,853 +0.04(+1.05%)
Nov 23, 2011 4.322 4.332 4.277 4.277 136,230 -0.00(-0.12%)
Nov 22, 2011 4.337 4.347 4.277 4.282 174,730 -0.03(-0.70%)
Nov 21, 2011 4.282 4.327 4.257 4.312 147,952 +0.03(+0.70%)
Nov 18, 2011 4.272 4.282 4.242 4.282 137,823 +0.04(+1.06%)
Nov 17, 2011 4.252 4.272 4.222 4.237 140,218 -0.01(-0.12%)
Nov 16, 2011 4.262 4.297 4.242 4.242 196,813 -0.02(-0.47%)
Nov 15, 2011 4.297 4.307 4.252 4.262 161,209 -0.02(-0.47%)
Nov 14, 2011 4.337 4.347 4.272 4.282 189,924 -0.05(-1.10%)
Nov 11, 2011 4.322 4.340 4.287 4.330 125,648 +0.04(+0.99%)
Nov 10, 2011 4.297 4.302 4.267 4.287 143,056 +0.01(+0.23%)
Nov 09, 2011 4.282 4.331 4.262 4.277 245,203 -0.02(-0.36%)
Nov 08, 2011 4.243 4.293 4.233 4.293 195,910 +0.07(+1.77%)
Nov 07, 2011 4.278 4.278 4.218 4.218 304,292 -0.02(-0.59%)
Nov 04, 2011 4.253 4.263 4.233 4.243 256,432 +0.01(+0.23%)
Nov 03, 2011 4.233 4.263 4.213 4.233 157,984 +0.00(+0.00%)
Nov 02, 2011 4.233 4.248 4.223 4.233 142,145 +0.01(+0.24%)
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.