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%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Apr 30, 2012 4.754 4.754 4.713 4.718 229,896 +0.00(+0.00%)
Apr 27, 2012 4.718 4.728 4.708 4.718 103,710 +0.00(+0.00%)
Apr 26, 2012 4.718 4.728 4.713 4.718 110,219 +0.00(+0.00%)
Apr 25, 2012 4.718 4.744 4.704 4.718 139,746 +0.02(+0.44%)
Apr 24, 2012 4.687 4.698 4.687 4.698 92,249 -0.00(-0.00%)
Apr 23, 2012 4.703 4.703 4.682 4.698 208,299 +0.00(+0.00%)
Apr 20, 2012 4.703 4.703 4.677 4.698 128,552 +0.01(+0.22%)
Apr 19, 2012 4.713 4.713 4.671 4.687 128,135 -0.02(-0.44%)
Apr 18, 2012 4.667 4.708 4.657 4.708 139,204 +0.06(+1.33%)
Apr 17, 2012 4.677 4.677 4.646 4.646 103,233 -0.04(-0.77%)
Apr 16, 2012 4.682 4.687 4.662 4.682 118,990 +0.01(+0.22%)
Apr 13, 2012 4.657 4.692 4.636 4.672 189,037 +0.04(+0.78%)
Apr 12, 2012 4.662 4.672 4.621 4.636 215,344 -0.03(-0.67%)
Apr 11, 2012 4.672 4.678 4.652 4.667 184,580 +0.02(+0.33%)
Apr 10, 2012 4.723 4.729 4.652 4.652 152,754 -0.05(-0.98%)
Apr 09, 2012 4.683 4.703 4.683 4.698 106,770 +0.02(+0.33%)
Apr 05, 2012 4.683 4.683 4.657 4.683 111,941 +0.02(+0.33%)
Apr 04, 2012 4.678 4.683 4.647 4.667 140,207 +0.01(+0.11%)
Apr 03, 2012 4.672 4.678 4.637 4.662 142,933 +0.02(+0.44%)
Apr 02, 2012 4.678 4.693 4.621 4.642 248,628 -0.02(-0.33%)
Mar 30, 2012 4.667 4.672 4.621 4.657 196,446 +0.02(+0.33%)
Mar 29, 2012 4.621 4.652 4.611 4.642 241,361 +0.03(+0.66%)
Mar 28, 2012 4.581 4.621 4.581 4.611 191,462 +0.05(+1.01%)
Mar 27, 2012 4.468 4.570 4.443 4.565 280,874 +0.08(+1.71%)
Mar 26, 2012 4.468 4.494 4.468 4.489 189,580 +0.03(+0.57%)
Mar 23, 2012 4.514 4.519 4.443 4.463 252,283 -0.06(-1.24%)
Mar 22, 2012 4.489 4.519 4.489 4.519 171,464 +0.03(+0.68%)
Mar 21, 2012 4.458 4.494 4.458 4.489 178,884 +0.04(+0.80%)
Mar 20, 2012 4.448 4.514 4.427 4.453 254,405 -0.02(-0.46%)
Mar 19, 2012 4.376 4.509 4.351 4.473 270,681 +0.06(+1.27%)
Mar 16, 2012 4.514 4.514 4.366 4.417 460,937 -0.10(-2.26%)
Mar 15, 2012 4.606 4.611 4.504 4.519 545,204 -0.11(-2.43%)
Mar 14, 2012 4.729 4.729 4.616 4.632 326,126 -0.08(-1.73%)
Mar 13, 2012 4.764 4.764 4.703 4.713 165,685 -0.02(-0.43%)
Mar 12, 2012 4.734 4.759 4.713 4.734 190,400 +0.03(+0.53%)
Mar 09, 2012 4.688 4.709 4.675 4.709 140,049 +0.04(+0.87%)
Mar 08, 2012 4.668 4.688 4.668 4.668 207,233 +0.01(+0.11%)
Mar 07, 2012 4.683 4.699 4.663 4.663 139,175 -0.01(-0.22%)
Mar 06, 2012 4.673 4.683 4.663 4.673 158,448 +0.00(+0.00%)
Mar 05, 2012 4.699 4.699 4.668 4.673 124,396 -0.02(-0.33%)
Mar 02, 2012 4.678 4.699 4.663 4.689 210,123 -0.01(-0.21%)
Mar 01, 2012 4.699 4.699 4.663 4.699 210,217 +0.02(+0.43%)
Feb 29, 2012 4.704 4.704 4.673 4.678 164,860 -0.02(-0.32%)
Feb 28, 2012 4.673 4.704 4.638 4.693 252,229 +0.02(+0.43%)
Feb 27, 2012 4.592 4.673 4.592 4.673 217,677 +0.08(+1.77%)
Feb 24, 2012 4.556 4.592 4.552 4.592 216,531 +0.04(+0.91%)
Feb 23, 2012 4.556 4.566 4.536 4.550 174,436 +0.00(+0.10%)
Feb 22, 2012 4.541 4.561 4.526 4.546 173,991 +0.02(+0.45%)
Feb 21, 2012 4.521 4.577 4.521 4.526 366,721 +0.03(+0.68%)
Feb 17, 2012 4.475 4.516 4.419 4.495 410,206 +0.00(+0.00%)
Feb 16, 2012 4.561 4.572 4.475 4.495 431,117 -0.08(-1.67%)
Feb 15, 2012 4.582 4.587 4.556 4.572 160,315 -0.01(-0.22%)
Feb 14, 2012 4.597 4.604 4.572 4.582 221,525 -0.03(-0.66%)
Feb 13, 2012 4.633 4.648 4.592 4.612 188,085 -0.01(-0.22%)
Feb 10, 2012 4.648 4.648 4.622 4.622 190,219 -0.02(-0.44%)
Feb 09, 2012 4.663 4.663 4.617 4.643 160,799 +0.02(+0.43%)
Feb 08, 2012 4.618 4.628 4.593 4.623 188,854 +0.02(+0.33%)
Feb 07, 2012 4.633 4.638 4.587 4.608 234,133 -0.02(-0.33%)
Feb 06, 2012 4.638 4.638 4.537 4.623 357,651 -0.02(-0.33%)
Feb 03, 2012 4.714 4.714 4.628 4.638 258,577 -0.06(-1.18%)
Feb 02, 2012 4.714 4.719 4.673 4.694 170,991 -0.01(-0.11%)
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.