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 )

5.850 +0.010 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
May 31, 2019 6.523 6.523 6.479 6.491 86,657 +0.02(+0.25%)
May 30, 2019 6.507 6.507 6.451 6.475 144,044 +0.00(+0.00%)
May 29, 2019 6.507 6.515 6.459 6.475 124,780 -0.01(-0.12%)
May 28, 2019 6.427 6.483 6.427 6.483 152,517 +0.08(+1.25%)
May 24, 2019 6.427 6.427 6.403 6.403 59,694 +0.02(+0.25%)
May 23, 2019 6.419 6.435 6.379 6.387 102,727 -0.01(-0.12%)
May 22, 2019 6.411 6.419 6.387 6.395 82,022 -0.02(-0.25%)
May 21, 2019 6.467 6.475 6.395 6.411 162,869 -0.04(-0.62%)
May 20, 2019 6.435 6.491 6.427 6.451 84,990 +0.00(+0.00%)
May 17, 2019 6.475 6.483 6.435 6.451 135,065 -0.02(-0.25%)
May 16, 2019 6.531 6.531 6.459 6.467 59,218 -0.04(-0.61%)
May 15, 2019 6.515 6.523 6.483 6.507 168,748 +0.02(+0.25%)
May 14, 2019 6.531 6.555 6.467 6.491 84,605 -0.06(-0.85%)
May 13, 2019 6.515 6.596 6.491 6.547 351,431 +0.04(+0.67%)
May 10, 2019 6.487 6.503 6.471 6.503 63,855 +0.01(+0.12%)
May 09, 2019 6.503 6.503 6.471 6.495 66,157 +0.02(+0.25%)
May 08, 2019 6.471 6.487 6.455 6.479 50,730 +0.04(+0.62%)
May 07, 2019 6.455 6.479 6.352 6.439 108,464 -0.01(-0.12%)
May 06, 2019 6.447 6.463 6.415 6.447 126,771 +0.05(+0.74%)
May 03, 2019 6.392 6.431 6.384 6.400 177,333 +0.01(+0.12%)
May 02, 2019 6.439 6.447 6.368 6.392 89,248 -0.04(-0.62%)
May 01, 2019 6.431 6.455 6.336 6.431 220,244 +0.06(+0.87%)
Apr 30, 2019 6.431 6.455 6.360 6.376 129,283 -0.02(-0.25%)
Apr 29, 2019 6.376 6.415 6.368 6.392 102,870 +0.02(+0.37%)
Apr 26, 2019 6.320 6.368 6.301 6.368 101,639 +0.10(+1.52%)
Apr 25, 2019 6.328 6.328 6.265 6.272 93,921 -0.05(-0.75%)
Apr 24, 2019 6.320 6.352 6.304 6.320 125,686 +0.04(+0.63%)
Apr 23, 2019 6.249 6.304 6.249 6.280 127,100 +0.03(+0.51%)
Apr 22, 2019 6.249 6.263 6.241 6.249 101,489 +0.00(+0.00%)
Apr 18, 2019 6.257 6.304 6.241 6.249 136,652 -0.02(-0.38%)
Apr 17, 2019 6.288 6.312 6.257 6.272 128,686 -0.01(-0.13%)
Apr 16, 2019 6.304 6.328 6.257 6.280 93,730 -0.02(-0.38%)
Apr 15, 2019 6.304 6.312 6.288 6.304 60,876 +0.01(+0.13%)
Apr 12, 2019 6.344 6.344 6.280 6.296 160,708 -0.06(-0.88%)
Apr 11, 2019 6.352 6.352 6.320 6.352 100,908 +0.00(+0.06%)
Apr 10, 2019 6.324 6.372 6.308 6.348 350,360 +0.03(+0.50%)
Apr 09, 2019 6.348 6.348 6.316 6.316 201,381 -0.02(-0.25%)
Apr 08, 2019 6.308 6.348 6.308 6.332 184,594 +0.05(+0.75%)
Apr 05, 2019 6.308 6.324 6.285 6.285 90,193 -0.04(-0.62%)
Apr 04, 2019 6.340 6.387 6.285 6.324 105,949 -0.02(-0.25%)
Apr 03, 2019 6.285 6.380 6.245 6.340 232,791 +0.03(+0.50%)
Apr 02, 2019 6.277 6.308 6.269 6.308 178,033 +0.05(+0.76%)
Apr 01, 2019 6.237 6.269 6.237 6.261 137,830 +0.02(+0.38%)
Mar 29, 2019 6.221 6.253 6.190 6.237 212,896 +0.00(+0.00%)
Mar 28, 2019 6.261 6.277 6.221 6.237 114,308 -0.01(-0.13%)
Mar 27, 2019 6.221 6.254 6.206 6.245 251,228 +0.03(+0.51%)
Mar 26, 2019 6.206 6.214 6.190 6.214 151,436 +0.01(+0.13%)
Mar 25, 2019 6.221 6.222 6.190 6.206 57,547 +0.00(+0.00%)
Mar 22, 2019 6.221 6.237 6.190 6.206 128,269 +0.00(+0.00%)
Mar 21, 2019 6.221 6.237 6.166 6.206 115,948 +0.00(+0.00%)
Mar 20, 2019 6.198 6.229 6.182 6.206 272,201 +0.02(+0.38%)
Mar 19, 2019 6.174 6.190 6.170 6.182 216,999 +0.02(+0.26%)
Mar 18, 2019 6.221 6.221 6.158 6.166 119,595 -0.03(-0.51%)
Mar 15, 2019 6.229 6.245 6.190 6.198 99,933 -0.02(-0.38%)
Mar 14, 2019 6.308 6.324 6.206 6.221 155,420 -0.06(-1.01%)
Mar 13, 2019 6.332 6.332 6.261 6.285 81,100 -0.03(-0.44%)
Mar 12, 2019 6.328 6.328 6.265 6.312 138,345 +0.02(+0.25%)
Mar 11, 2019 6.281 6.320 6.249 6.297 201,993 +0.03(+0.50%)
Mar 08, 2019 6.234 6.273 6.230 6.265 101,642 +0.03(+0.51%)
Mar 07, 2019 6.194 6.257 6.175 6.234 119,289 +0.04(+0.64%)
Mar 06, 2019 6.186 6.194 6.169 6.194 126,841 +0.01(+0.13%)
Mar 05, 2019 6.155 6.186 6.147 6.186 78,749 +0.03(+0.51%)
Mar 04, 2019 6.116 6.182 6.116 6.155 93,998 +0.04(+0.64%)
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.