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, 2014 5.035 5.035 5.035 5.035 300,299 -0.01(-0.12%)
Dec 30, 2014 5.010 5.041 4.998 5.041 232,720 +0.02(+0.49%)
Dec 29, 2014 5.053 5.053 5.004 5.016 177,819 -0.03(-0.61%)
Dec 26, 2014 5.022 5.053 4.992 5.047 319,661 +0.03(+0.61%)
Dec 24, 2014 5.004 5.016 5.016 5.016 134,532 +0.00(+0.00%)
Dec 23, 2014 5.016 5.041 5.004 5.016 206,274 +0.01(+0.25%)
Dec 22, 2014 5.016 5.047 4.992 5.004 349,740 -0.01(-0.25%)
Dec 19, 2014 5.010 5.028 4.998 5.016 236,291 +0.01(+0.12%)
Dec 18, 2014 5.010 5.022 4.998 5.010 194,155 +0.00(+0.00%)
Dec 17, 2014 5.004 5.010 4.985 5.010 282,218 +0.00(+0.00%)
Dec 16, 2014 4.985 5.010 4.985 5.010 147,579 +0.02(+0.37%)
Dec 15, 2014 5.016 5.022 4.973 4.992 310,426 -0.02(-0.49%)
Dec 12, 2014 4.979 5.016 4.979 5.016 246,806 +0.02(+0.41%)
Dec 11, 2014 5.020 5.020 4.977 4.996 280,813 -0.01(-0.24%)
Dec 10, 2014 5.039 5.039 5.002 5.008 303,914 -0.02(-0.37%)
Dec 09, 2014 4.971 5.026 4.965 5.026 229,348 +0.02(+0.49%)
Dec 08, 2014 5.008 5.008 4.977 5.002 203,810 -0.01(-0.12%)
Dec 05, 2014 5.008 5.014 4.984 5.008 281,855 -0.01(-0.24%)
Dec 04, 2014 4.996 5.026 4.988 5.020 276,062 +0.04(+0.74%)
Dec 03, 2014 4.965 4.996 4.962 4.984 206,520 +0.02(+0.37%)
Dec 02, 2014 4.910 4.971 4.910 4.965 262,752 +0.04(+0.87%)
Dec 01, 2014 4.959 4.965 4.922 4.922 334,391 -0.02(-0.49%)
Nov 28, 2014 4.947 4.959 4.935 4.947 126,614 +0.01(+0.25%)
Nov 26, 2014 4.947 4.935 4.935 4.935 165,989 +0.00(+0.00%)
Nov 25, 2014 4.941 4.953 4.935 4.935 135,550 -0.01(-0.12%)
Nov 24, 2014 4.953 4.959 4.916 4.941 386,111 -0.01(-0.25%)
Nov 21, 2014 4.959 4.969 4.953 4.953 188,075 -0.02(-0.37%)
Nov 20, 2014 4.977 4.984 4.959 4.971 82,947 +0.00(+0.00%)
Nov 19, 2014 4.959 4.971 4.944 4.971 272,666 +0.00(+0.00%)
Nov 18, 2014 4.971 4.978 4.959 4.971 116,562 -0.01(-0.25%)
Nov 17, 2014 4.984 4.984 4.959 4.984 176,783 -0.00(-0.04%)
Nov 14, 2014 4.965 4.990 4.959 4.986 131,836 +0.02(+0.41%)
Nov 13, 2014 4.996 5.014 4.965 4.965 376,361 -0.03(-0.62%)
Nov 12, 2014 4.978 4.996 4.972 4.996 277,817 -0.02(-0.48%)
Nov 11, 2014 5.045 5.045 5.003 5.021 504,256 -0.04(-0.72%)
Nov 10, 2014 5.039 5.057 5.021 5.057 321,744 +0.02(+0.36%)
Nov 07, 2014 5.045 5.051 5.027 5.039 159,359 -0.01(-0.24%)
Nov 06, 2014 5.051 5.063 5.033 5.051 272,182 -0.01(-0.24%)
Nov 05, 2014 5.051 5.094 5.009 5.063 342,957 +0.01(+0.12%)
Nov 04, 2014 5.045 5.063 4.972 5.057 660,490 -0.01(-0.12%)
Nov 03, 2014 5.112 5.142 5.051 5.063 420,777 -0.04(-0.83%)
Oct 31, 2014 5.130 5.130 5.082 5.106 253,113 -0.02(-0.36%)
Oct 30, 2014 5.124 5.148 5.124 5.124 215,509 -0.02(-0.48%)
Oct 29, 2014 5.112 5.167 5.112 5.149 195,481 +0.02(+0.37%)
Oct 28, 2014 5.106 5.130 5.106 5.130 252,629 +0.03(+0.60%)
Oct 27, 2014 5.106 5.118 5.088 5.100 135,262 +0.00(+0.00%)
Oct 24, 2014 5.088 5.112 5.088 5.100 62,269 +0.01(+0.12%)
Oct 23, 2014 5.118 5.130 5.088 5.094 146,806 -0.01(-0.24%)
Oct 22, 2014 5.106 5.118 5.088 5.106 130,583 +0.00(+0.00%)
Oct 21, 2014 5.069 5.124 5.051 5.106 378,680 +0.03(+0.60%)
Oct 20, 2014 5.082 5.112 5.069 5.075 224,296 -0.01(-0.24%)
Oct 17, 2014 5.088 5.118 5.082 5.088 221,764 +0.01(+0.11%)
Oct 16, 2014 5.045 5.100 5.045 5.082 233,693 +0.02(+0.49%)
Oct 15, 2014 5.069 5.088 5.027 5.057 265,317 -0.00(-0.00%)
Oct 14, 2014 5.082 5.094 5.057 5.057 232,183 +0.00(+0.00%)
Oct 13, 2014 5.057 5.075 5.039 5.057 181,089 +0.00(+0.00%)
Oct 10, 2014 5.100 5.100 5.051 5.057 207,655 -0.04(-0.72%)
Oct 09, 2014 5.124 5.130 5.075 5.094 233,673 -0.01(-0.13%)
Oct 08, 2014 5.082 5.125 5.070 5.100 399,326 +0.01(+0.12%)
Oct 07, 2014 5.046 5.100 5.046 5.094 220,238 +0.04(+0.84%)
Oct 06, 2014 5.046 5.082 5.046 5.052 200,081 +0.01(+0.24%)
Oct 03, 2014 5.052 5.052 5.022 5.040 214,231 +0.01(+0.12%)
Oct 02, 2014 5.058 5.064 5.016 5.034 280,452 -0.02(-0.36%)
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.