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: 7:00 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 (%)
Jul 31, 2019 6.878 6.910 6.838 6.846 226,350 -0.02(-0.23%)
Jul 30, 2019 6.806 6.862 6.798 6.862 175,873 +0.06(+0.94%)
Jul 29, 2019 6.798 6.814 6.782 6.798 146,717 +0.00(+0.00%)
Jul 26, 2019 6.766 6.806 6.750 6.798 153,310 +0.04(+0.59%)
Jul 25, 2019 6.742 6.774 6.733 6.758 99,073 +0.02(+0.36%)
Jul 24, 2019 6.726 6.734 6.702 6.734 347,076 +0.02(+0.36%)
Jul 23, 2019 6.726 6.734 6.702 6.710 156,410 -0.01(-0.12%)
Jul 22, 2019 6.726 6.734 6.702 6.718 124,635 +0.01(+0.12%)
Jul 19, 2019 6.702 6.710 6.654 6.710 129,609 +0.02(+0.36%)
Jul 18, 2019 6.702 6.710 6.670 6.686 80,390 -0.01(-0.12%)
Jul 17, 2019 6.702 6.710 6.662 6.694 100,813 -0.01(-0.12%)
Jul 16, 2019 6.702 6.710 6.678 6.702 119,891 +0.00(+0.00%)
Jul 15, 2019 6.718 6.718 6.654 6.702 130,654 +0.02(+0.24%)
Jul 12, 2019 6.710 6.710 6.670 6.686 137,842 +0.00(+0.06%)
Jul 11, 2019 6.658 6.690 6.630 6.682 96,842 +0.06(+0.84%)
Jul 10, 2019 6.746 6.746 6.578 6.626 353,347 -0.06(-0.95%)
Jul 09, 2019 6.698 6.706 6.674 6.690 123,916 +0.01(+0.12%)
Jul 08, 2019 6.658 6.710 6.650 6.682 167,679 +0.03(+0.48%)
Jul 05, 2019 6.610 6.653 6.601 6.650 163,600 +0.04(+0.60%)
Jul 03, 2019 6.602 6.626 6.586 6.610 56,746 +0.02(+0.24%)
Jul 02, 2019 6.562 6.594 6.562 6.594 188,646 +0.06(+0.85%)
Jul 01, 2019 6.554 6.562 6.514 6.538 179,324 +0.02(+0.24%)
Jun 28, 2019 6.546 6.554 6.522 6.522 206,065 -0.02(-0.24%)
Jun 27, 2019 6.530 6.538 6.498 6.538 134,889 +0.03(+0.49%)
Jun 26, 2019 6.530 6.538 6.474 6.506 162,735 +0.01(+0.12%)
Jun 25, 2019 6.546 6.562 6.482 6.498 140,424 -0.04(-0.61%)
Jun 24, 2019 6.546 6.554 6.514 6.538 152,735 +0.02(+0.37%)
Jun 21, 2019 6.546 6.554 6.506 6.514 132,408 +0.01(+0.12%)
Jun 20, 2019 6.530 6.538 6.490 6.506 118,271 -0.02(-0.24%)
Jun 19, 2019 6.506 6.538 6.506 6.522 81,098 +0.02(+0.25%)
Jun 18, 2019 6.578 6.578 6.498 6.506 84,321 -0.05(-0.73%)
Jun 17, 2019 6.546 6.569 6.530 6.554 83,823 +0.02(+0.24%)
Jun 14, 2019 6.506 6.554 6.506 6.538 61,506 +0.02(+0.37%)
Jun 13, 2019 6.522 6.554 6.490 6.514 107,285 -0.00(-0.06%)
Jun 12, 2019 6.542 6.550 6.486 6.518 83,558 -0.02(-0.24%)
Jun 11, 2019 6.518 6.534 6.510 6.534 52,872 +0.02(+0.37%)
Jun 10, 2019 6.518 6.534 6.502 6.510 65,678 -0.01(-0.12%)
Jun 07, 2019 6.510 6.542 6.494 6.518 89,573 +0.02(+0.37%)
Jun 06, 2019 6.494 6.526 6.462 6.494 119,934 +0.02(+0.25%)
Jun 05, 2019 6.510 6.518 6.462 6.478 110,549 -0.01(-0.12%)
Jun 04, 2019 6.510 6.550 6.478 6.486 284,807 -0.01(-0.12%)
Jun 03, 2019 6.486 6.510 6.478 6.494 86,136 +0.02(+0.37%)
May 31, 2019 6.502 6.502 6.458 6.470 86,931 +0.02(+0.25%)
May 30, 2019 6.486 6.486 6.431 6.454 144,499 +0.00(+0.00%)
May 29, 2019 6.486 6.494 6.439 6.454 125,174 -0.01(-0.12%)
May 28, 2019 6.407 6.462 6.407 6.462 152,998 +0.08(+1.25%)
May 24, 2019 6.407 6.407 6.383 6.383 59,883 +0.02(+0.25%)
May 23, 2019 6.399 6.415 6.359 6.367 103,051 -0.01(-0.12%)
May 22, 2019 6.391 6.399 6.367 6.375 82,281 -0.02(-0.25%)
May 21, 2019 6.446 6.454 6.375 6.391 163,384 -0.04(-0.62%)
May 20, 2019 6.415 6.470 6.407 6.431 85,259 +0.00(+0.00%)
May 17, 2019 6.454 6.462 6.415 6.431 135,491 -0.02(-0.25%)
May 16, 2019 6.510 6.510 6.439 6.446 59,405 -0.04(-0.61%)
May 15, 2019 6.494 6.502 6.462 6.486 169,281 +0.02(+0.25%)
May 14, 2019 6.510 6.534 6.446 6.470 84,873 -0.06(-0.85%)
May 13, 2019 6.494 6.575 6.470 6.526 352,541 +0.04(+0.67%)
May 10, 2019 6.466 6.482 6.451 6.482 64,056 +0.01(+0.12%)
May 09, 2019 6.482 6.482 6.451 6.474 66,366 +0.02(+0.25%)
May 08, 2019 6.451 6.466 6.435 6.459 50,890 +0.04(+0.62%)
May 07, 2019 6.435 6.459 6.332 6.419 108,806 -0.01(-0.12%)
May 06, 2019 6.427 6.443 6.395 6.427 127,172 +0.05(+0.74%)
May 03, 2019 6.371 6.411 6.364 6.379 177,893 +0.01(+0.12%)
May 02, 2019 6.419 6.427 6.348 6.371 89,530 -0.04(-0.62%)
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.