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 )

6.025 +0.005 (+0.09%)
Streaming Delayed Price Updated: 12:58 PM EDT, May 6, 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 (%)
Feb 29, 2016 5.809 5.816 5.769 5.796 238,011 +0.03(+0.46%)
Feb 26, 2016 5.822 5.829 5.769 5.769 156,369 -0.05(-0.80%)
Feb 25, 2016 5.829 5.849 5.809 5.816 121,940 +0.00(+0.00%)
Feb 24, 2016 5.816 5.849 5.789 5.816 196,339 +0.00(+0.00%)
Feb 23, 2016 5.782 5.822 5.776 5.816 176,548 +0.04(+0.69%)
Feb 22, 2016 5.782 5.789 5.762 5.776 154,224 +0.01(+0.23%)
Feb 19, 2016 5.782 5.796 5.756 5.762 94,138 -0.01(-0.23%)
Feb 18, 2016 5.729 5.796 5.729 5.776 127,645 +0.02(+0.35%)
Feb 17, 2016 5.756 5.776 5.736 5.756 109,600 +0.01(+0.23%)
Feb 16, 2016 5.822 5.828 5.709 5.743 368,624 -0.09(-1.48%)
Feb 12, 2016 5.882 5.829 5.829 5.829 116,269 -0.05(-0.79%)
Feb 11, 2016 5.869 5.888 5.855 5.875 262,055 +0.04(+0.68%)
Feb 10, 2016 5.855 5.895 5.829 5.835 143,710 +0.00(+0.03%)
Feb 09, 2016 5.847 5.873 5.827 5.833 189,849 -0.01(-0.11%)
Feb 08, 2016 5.840 5.866 5.816 5.840 156,826 +0.02(+0.34%)
Feb 05, 2016 5.814 5.820 5.804 5.820 113,679 +0.01(+0.23%)
Feb 04, 2016 5.787 5.814 5.766 5.807 221,638 +0.04(+0.69%)
Feb 03, 2016 5.814 5.814 5.754 5.767 166,656 -0.03(-0.57%)
Feb 02, 2016 5.774 5.814 5.773 5.800 192,298 +0.03(+0.46%)
Feb 01, 2016 5.734 5.774 5.728 5.774 155,622 +0.05(+0.92%)
Jan 29, 2016 5.715 5.734 5.688 5.721 112,597 +0.03(+0.46%)
Jan 28, 2016 5.662 5.695 5.662 5.695 139,853 +0.06(+1.05%)
Jan 27, 2016 5.662 5.688 5.635 5.635 177,396 -0.01(-0.23%)
Jan 26, 2016 5.675 5.708 5.616 5.649 318,078 +0.01(+0.12%)
Jan 25, 2016 5.728 5.741 5.642 5.642 243,144 -0.07(-1.27%)
Jan 22, 2016 5.701 5.728 5.695 5.715 80,087 +0.04(+0.70%)
Jan 21, 2016 5.662 5.695 5.629 5.675 127,175 +0.04(+0.70%)
Jan 20, 2016 5.675 5.675 5.576 5.635 210,933 -0.01(-0.12%)
Jan 19, 2016 5.721 5.748 5.642 5.642 232,815 -0.10(-1.72%)
Jan 15, 2016 5.629 5.741 5.741 5.741 325,963 +0.09(+1.52%)
Jan 14, 2016 5.642 5.662 5.622 5.655 214,778 +0.01(+0.23%)
Jan 13, 2016 5.708 5.708 5.642 5.642 123,375 -0.06(-1.01%)
Jan 12, 2016 5.726 5.745 5.680 5.699 269,535 -0.03(-0.46%)
Jan 11, 2016 5.719 5.732 5.699 5.726 134,234 -0.01(-0.11%)
Jan 08, 2016 5.726 5.738 5.706 5.732 128,032 -0.01(-0.11%)
Jan 07, 2016 5.667 5.739 5.667 5.739 303,855 +0.07(+1.27%)
Jan 06, 2016 5.660 5.686 5.645 5.667 262,507 +0.02(+0.35%)
Jan 05, 2016 5.660 5.673 5.627 5.647 207,940 +0.00(+0.00%)
Jan 04, 2016 5.588 5.647 5.588 5.647 165,101 +0.04(+0.70%)
Dec 31, 2015 5.634 5.608 5.608 5.608 134,628 -0.01(-0.12%)
Dec 30, 2015 5.614 5.647 5.608 5.614 205,544 +0.01(+0.12%)
Dec 29, 2015 5.621 5.621 5.588 5.608 184,162 -0.02(-0.35%)
Dec 28, 2015 5.594 5.627 5.581 5.627 220,312 +0.04(+0.70%)
Dec 24, 2015 5.568 5.588 5.588 5.588 91,681 +0.02(+0.35%)
Dec 23, 2015 5.542 5.581 5.529 5.568 133,005 +0.04(+0.71%)
Dec 22, 2015 5.529 5.542 5.502 5.529 152,028 +0.00(+0.00%)
Dec 21, 2015 5.555 5.562 5.522 5.529 140,437 -0.01(-0.12%)
Dec 18, 2015 5.548 5.568 5.529 5.535 169,491 +0.00(+0.00%)
Dec 17, 2015 5.516 5.562 5.496 5.535 241,006 +0.03(+0.60%)
Dec 16, 2015 5.443 5.502 5.430 5.502 213,965 +0.07(+1.21%)
Dec 15, 2015 5.430 5.437 5.417 5.437 80,498 +0.02(+0.36%)
Dec 14, 2015 5.463 5.463 5.397 5.417 156,417 -0.04(-0.72%)
Dec 11, 2015 5.483 5.489 5.437 5.457 133,778 +0.00(+0.00%)
Dec 10, 2015 5.489 5.489 5.437 5.457 103,840 -0.03(-0.48%)
Dec 09, 2015 5.496 5.496 5.470 5.483 206,638 -0.00(-0.08%)
Dec 08, 2015 5.435 5.494 5.435 5.487 233,894 +0.05(+0.96%)
Dec 07, 2015 5.435 5.468 5.433 5.435 219,176 +0.00(+0.00%)
Dec 04, 2015 5.422 5.442 5.402 5.435 291,055 +0.01(+0.24%)
Dec 03, 2015 5.514 5.514 5.409 5.422 251,356 -0.09(-1.66%)
Dec 02, 2015 5.553 5.553 5.500 5.514 170,230 -0.04(-0.71%)
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.