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, 2019 6.988 7.013 6.907 6.964 230,717 -0.01(-0.12%)
Dec 30, 2019 6.988 6.988 6.947 6.972 84,280 -0.02(-0.35%)
Dec 27, 2019 6.980 7.005 6.968 6.997 118,902 +0.04(+0.59%)
Dec 26, 2019 6.997 7.005 6.947 6.956 131,427 -0.04(-0.58%)
Dec 24, 2019 6.980 6.997 6.972 6.997 45,214 +0.03(+0.47%)
Dec 23, 2019 6.947 6.980 6.947 6.964 132,329 +0.03(+0.47%)
Dec 20, 2019 6.956 6.964 6.915 6.931 112,426 -0.02(-0.24%)
Dec 19, 2019 6.956 6.988 6.915 6.947 134,696 +0.00(+0.00%)
Dec 18, 2019 6.915 6.964 6.915 6.947 154,304 +0.02(+0.35%)
Dec 17, 2019 6.956 6.964 6.898 6.923 170,403 -0.02(-0.35%)
Dec 16, 2019 6.907 6.964 6.907 6.947 145,959 +0.03(+0.47%)
Dec 13, 2019 6.898 6.947 6.898 6.915 84,441 +0.00(+0.00%)
Dec 12, 2019 6.956 6.960 6.890 6.915 176,613 -0.04(-0.53%)
Dec 11, 2019 6.943 6.976 6.935 6.952 161,429 +0.00(+0.00%)
Dec 10, 2019 6.968 6.992 6.935 6.952 190,296 -0.02(-0.23%)
Dec 09, 2019 7.009 7.025 6.968 6.968 109,587 -0.05(-0.70%)
Dec 06, 2019 7.000 7.025 6.976 7.017 123,441 +0.02(+0.23%)
Dec 05, 2019 6.992 7.017 6.984 7.000 100,881 +0.03(+0.47%)
Dec 04, 2019 6.976 7.025 6.963 6.968 91,661 +0.00(+0.00%)
Dec 03, 2019 6.952 6.976 6.939 6.968 83,924 +0.04(+0.59%)
Dec 02, 2019 6.952 6.952 6.903 6.927 136,529 -0.04(-0.58%)
Nov 29, 2019 6.895 6.968 6.870 6.968 166,388 +0.12(+1.79%)
Nov 27, 2019 7.009 7.017 6.821 6.846 511,682 -0.16(-2.33%)
Nov 26, 2019 7.000 7.017 6.976 7.009 87,522 +0.05(+0.70%)
Nov 25, 2019 6.992 7.025 6.960 6.960 107,857 -0.03(-0.47%)
Nov 22, 2019 6.984 6.992 6.960 6.992 72,764 +0.02(+0.23%)
Nov 21, 2019 6.968 7.000 6.935 6.976 116,232 +0.01(+0.12%)
Nov 20, 2019 6.943 6.976 6.895 6.968 150,270 +0.04(+0.59%)
Nov 19, 2019 6.895 6.935 6.878 6.927 152,316 +0.03(+0.47%)
Nov 18, 2019 6.878 6.903 6.854 6.895 98,609 +0.02(+0.30%)
Nov 15, 2019 6.903 6.911 6.838 6.874 217,925 -0.03(-0.41%)
Nov 14, 2019 6.911 6.919 6.862 6.903 123,462 -0.00(-0.06%)
Nov 13, 2019 6.915 6.915 6.874 6.907 156,850 +0.00(+0.00%)
Nov 12, 2019 6.955 6.972 6.899 6.907 187,207 -0.04(-0.58%)
Nov 11, 2019 6.988 6.988 6.939 6.947 142,341 -0.05(-0.70%)
Nov 08, 2019 6.964 7.012 6.882 6.996 223,260 +0.00(+0.00%)
Nov 07, 2019 7.004 7.008 6.935 6.996 178,866 -0.04(-0.58%)
Nov 06, 2019 6.980 7.061 6.980 7.037 241,686 +0.04(+0.58%)
Nov 05, 2019 6.882 6.996 6.882 6.996 164,091 +0.11(+1.65%)
Nov 04, 2019 6.923 6.947 6.866 6.882 184,610 -0.06(-0.82%)
Nov 01, 2019 6.972 6.980 6.915 6.939 136,026 -0.05(-0.70%)
Oct 31, 2019 6.964 7.020 6.939 6.988 134,430 +0.04(+0.58%)
Oct 30, 2019 6.834 6.947 6.834 6.947 153,679 +0.11(+1.66%)
Oct 29, 2019 6.809 6.842 6.801 6.834 107,425 +0.04(+0.60%)
Oct 28, 2019 6.817 6.834 6.781 6.793 120,398 -0.02(-0.36%)
Oct 25, 2019 6.842 6.866 6.817 6.817 103,991 +0.00(+0.00%)
Oct 24, 2019 6.850 6.850 6.817 6.817 75,312 -0.02(-0.24%)
Oct 23, 2019 6.866 6.907 6.826 6.834 161,660 -0.02(-0.36%)
Oct 22, 2019 6.834 6.874 6.834 6.858 62,959 +0.02(+0.36%)
Oct 21, 2019 6.882 6.882 6.817 6.834 189,840 -0.06(-0.94%)
Oct 18, 2019 6.882 6.899 6.850 6.899 175,208 +0.05(+0.71%)
Oct 17, 2019 6.866 6.879 6.817 6.850 163,215 -0.03(-0.47%)
Oct 16, 2019 6.858 6.882 6.846 6.882 102,102 +0.02(+0.35%)
Oct 15, 2019 6.874 6.898 6.826 6.858 116,777 -0.02(-0.35%)
Oct 14, 2019 6.899 6.923 6.850 6.882 148,717 -0.02(-0.24%)
Oct 11, 2019 6.899 6.907 6.867 6.899 92,286 -0.02(-0.29%)
Oct 10, 2019 6.951 6.959 6.887 6.919 113,125 -0.02(-0.23%)
Oct 09, 2019 6.967 6.976 6.919 6.935 39,308 -0.02(-0.23%)
Oct 08, 2019 6.927 6.976 6.925 6.951 115,111 +0.03(+0.47%)
Oct 07, 2019 6.919 6.920 6.854 6.919 157,485 +0.00(+0.00%)
Oct 04, 2019 6.959 7.000 6.895 6.919 118,522 -0.02(-0.35%)
Oct 03, 2019 7.016 7.032 6.927 6.943 162,112 -0.05(-0.69%)
Oct 02, 2019 6.992 7.032 6.976 6.992 123,206 +0.01(+0.12%)
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.