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 )

5.910 +0.020 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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, 2012 5.063 5.127 5.052 5.122 482,062 -0.05(-1.04%)
Dec 28, 2012 5.132 5.175 5.111 5.175 314,142 +0.08(+1.47%)
Dec 27, 2012 5.197 5.197 5.068 5.100 324,712 -0.08(-1.45%)
Dec 26, 2012 5.277 5.277 5.149 5.175 333,280 -0.06(-1.23%)
Dec 24, 2012 5.277 5.277 5.234 5.240 227,874 -0.02(-0.41%)
Dec 21, 2012 5.165 5.261 5.165 5.261 297,760 +0.06(+1.24%)
Dec 20, 2012 5.208 5.228 5.165 5.197 228,055 +0.01(+0.10%)
Dec 19, 2012 5.122 5.224 5.122 5.191 285,132 +0.04(+0.83%)
Dec 18, 2012 5.106 5.159 5.041 5.149 420,021 +0.02(+0.42%)
Dec 17, 2012 5.218 5.229 5.106 5.127 431,893 -0.11(-2.05%)
Dec 14, 2012 5.267 5.267 5.191 5.234 240,358 -0.04(-0.71%)
Dec 13, 2012 5.299 5.299 5.229 5.272 240,419 -0.02(-0.30%)
Dec 12, 2012 5.304 5.326 5.267 5.288 243,962 +0.00(+0.09%)
Dec 11, 2012 5.230 5.288 5.219 5.283 297,018 +0.05(+0.92%)
Dec 10, 2012 5.267 5.283 5.235 5.235 340,447 -0.05(-0.91%)
Dec 07, 2012 5.363 5.363 5.278 5.283 280,856 -0.08(-1.49%)
Dec 06, 2012 5.342 5.374 5.337 5.363 207,430 +0.01(+0.20%)
Dec 05, 2012 5.363 5.363 5.305 5.353 287,177 -0.01(-0.20%)
Dec 04, 2012 5.433 5.433 5.337 5.363 258,559 -0.03(-0.59%)
Nov 30, 2012 5.459 5.475 5.374 5.395 307,004 -0.03(-0.59%)
Nov 29, 2012 5.427 5.433 5.395 5.427 292,334 +0.01(+0.20%)
Nov 28, 2012 5.417 5.417 5.390 5.417 163,087 +0.03(+0.49%)
Nov 27, 2012 5.395 5.395 5.358 5.390 140,122 +0.03(+0.50%)
Nov 26, 2012 5.395 5.395 5.342 5.363 145,075 -0.02(-0.40%)
Nov 23, 2012 5.390 5.390 5.374 5.385 100,567 +0.01(+0.10%)
Nov 21, 2012 5.385 5.401 5.347 5.379 275,045 +0.03(+0.50%)
Nov 20, 2012 5.337 5.353 5.288 5.353 187,132 +0.02(+0.30%)
Nov 19, 2012 5.251 5.337 5.251 5.337 212,795 +0.09(+1.63%)
Nov 16, 2012 5.123 5.251 5.118 5.251 245,584 +0.13(+2.61%)
Nov 15, 2012 5.251 5.251 5.096 5.118 481,754 -0.12(-2.34%)
Nov 14, 2012 5.262 5.288 5.230 5.240 173,247 -0.03(-0.51%)
Nov 13, 2012 5.337 5.342 5.256 5.267 174,330 -0.06(-1.11%)
Nov 12, 2012 5.310 5.353 5.300 5.326 227,370 -0.02(-0.40%)
Nov 09, 2012 5.284 5.348 5.284 5.348 205,213 +0.04(+0.80%)
Nov 08, 2012 5.247 5.310 5.247 5.305 246,268 +0.03(+0.60%)
Nov 07, 2012 5.156 5.273 5.156 5.273 275,264 +0.10(+1.95%)
Nov 06, 2012 5.135 5.183 5.135 5.172 83,753 +0.01(+0.10%)
Nov 05, 2012 5.183 5.189 5.151 5.167 94,415 -0.03(-0.61%)
Nov 02, 2012 5.231 5.241 5.188 5.199 141,885 -0.04(-0.71%)
Nov 01, 2012 5.268 5.268 5.231 5.236 141,746 -0.02(-0.30%)
Oct 31, 2012 5.321 5.326 5.236 5.252 215,572 -0.03(-0.60%)
Oct 26, 2012 5.268 5.284 5.284 5.284 124,847 +0.00(+0.00%)
Oct 25, 2012 5.289 5.295 5.268 5.284 49,602 +0.00(+0.00%)
Oct 24, 2012 5.321 5.348 5.247 5.284 179,044 -0.01(-0.10%)
Oct 23, 2012 5.273 5.305 5.263 5.289 124,311 +0.04(+0.81%)
Oct 19, 2012 5.257 5.257 5.225 5.247 138,065 +0.01(+0.20%)
Oct 18, 2012 5.257 5.273 5.221 5.236 124,136 +0.00(+0.00%)
Oct 17, 2012 5.241 5.257 5.231 5.236 141,799 +0.01(+0.10%)
Oct 16, 2012 5.220 5.241 5.210 5.231 144,051 +0.00(+0.00%)
Oct 15, 2012 5.215 5.247 5.204 5.231 126,263 +0.01(+0.10%)
Oct 12, 2012 5.252 5.263 5.204 5.225 202,733 -0.05(-1.01%)
Oct 11, 2012 5.284 5.284 5.220 5.279 173,881 +0.01(+0.10%)
Oct 10, 2012 5.247 5.284 5.231 5.273 290,036 +0.07(+1.32%)
Oct 09, 2012 5.273 5.284 5.205 5.205 225,613 -0.08(-1.60%)
Oct 08, 2012 5.263 5.316 5.247 5.289 198,862 +0.03(+0.50%)
Oct 05, 2012 5.268 5.305 5.242 5.263 248,849 +0.01(+0.10%)
Oct 04, 2012 5.326 5.332 5.226 5.258 206,523 -0.05(-1.00%)
Oct 03, 2012 5.295 5.321 5.295 5.310 172,585 +0.01(+0.10%)
Oct 02, 2012 5.289 5.321 5.284 5.305 309,518 +0.02(+0.40%)
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.