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 )

5.980 -0.080 (-1.32%)
Official Closing Price Updated: 6:30 PM EDT, May 13, 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 28, 2013 5.254 5.286 5.242 5.269 207,877 +0.04(+0.72%)
Feb 27, 2013 5.210 5.232 5.210 5.232 122,856 +0.01(+0.21%)
Feb 26, 2013 5.215 5.226 5.188 5.221 127,209 +0.01(+0.21%)
Feb 25, 2013 5.188 5.226 5.178 5.210 194,621 +0.01(+0.21%)
Feb 22, 2013 5.183 5.205 5.161 5.199 118,065 +0.01(+0.10%)
Feb 21, 2013 5.145 5.199 5.145 5.194 103,577 +0.03(+0.63%)
Feb 20, 2013 5.161 5.178 5.145 5.161 195,815 -0.02(-0.42%)
Feb 19, 2013 5.145 5.183 5.135 5.183 268,989 +0.04(+0.73%)
Feb 15, 2013 5.183 5.188 5.140 5.145 210,853 -0.03(-0.52%)
Feb 14, 2013 5.226 5.237 5.161 5.172 361,265 -0.06(-1.24%)
Feb 13, 2013 5.253 5.269 5.237 5.237 174,136 -0.03(-0.61%)
Feb 12, 2013 5.264 5.275 5.248 5.269 189,375 +0.01(+0.10%)
Feb 11, 2013 5.286 5.307 5.264 5.264 173,187 -0.03(-0.62%)
Feb 08, 2013 5.297 5.313 5.297 5.297 155,792 -0.02(-0.30%)
Feb 07, 2013 5.313 5.313 5.286 5.313 91,196 +0.02(+0.30%)
Feb 06, 2013 5.265 5.297 5.265 5.297 86,266 +0.04(+0.82%)
Feb 04, 2013 5.292 5.297 5.238 5.254 225,402 -0.04(-0.71%)
Feb 01, 2013 5.297 5.340 5.286 5.292 177,799 -0.01(-0.20%)
Jan 31, 2013 5.335 5.335 5.276 5.302 178,795 -0.02(-0.40%)
Jan 30, 2013 5.270 5.324 5.254 5.324 223,678 +0.06(+1.12%)
Jan 29, 2013 5.286 5.313 5.249 5.265 232,207 +0.00(+0.00%)
Jan 28, 2013 5.351 5.356 5.259 5.265 514,308 -0.08(-1.51%)
Jan 25, 2013 5.356 5.367 5.345 5.345 96,472 +0.00(+0.00%)
Jan 24, 2013 5.361 5.378 5.345 5.345 290,665 -0.02(-0.30%)
Jan 23, 2013 5.351 5.361 5.345 5.361 112,670 +0.03(+0.60%)
Jan 22, 2013 5.302 5.335 5.302 5.329 120,626 +0.03(+0.51%)
Jan 18, 2013 5.292 5.302 5.286 5.302 92,669 +0.02(+0.41%)
Jan 17, 2013 5.276 5.308 5.270 5.281 125,553 +0.01(+0.20%)
Jan 16, 2013 5.254 5.286 5.227 5.270 208,098 +0.02(+0.31%)
Jan 15, 2013 5.335 5.335 5.249 5.254 189,826 -0.05(-1.01%)
Jan 14, 2013 5.361 5.367 5.302 5.308 142,322 -0.05(-0.86%)
Jan 11, 2013 5.361 5.383 5.324 5.354 150,027 -0.01(-0.24%)
Jan 10, 2013 5.367 5.383 5.351 5.367 231,604 -0.04(-0.71%)
Jan 09, 2013 5.410 5.421 5.373 5.405 231,787 -0.01(-0.10%)
Jan 08, 2013 5.410 5.416 5.384 5.410 157,983 +0.03(+0.50%)
Jan 07, 2013 5.346 5.394 5.330 5.384 228,080 +0.04(+0.80%)
Jan 04, 2013 5.303 5.341 5.293 5.341 164,769 +0.05(+0.91%)
Jan 03, 2013 5.250 5.293 5.245 5.293 200,814 +0.07(+1.33%)
Jan 02, 2013 5.186 5.223 5.106 5.223 448,749 +0.12(+2.30%)
Dec 31, 2012 5.047 5.111 5.036 5.106 483,585 -0.05(-1.04%)
Dec 28, 2012 5.116 5.159 5.095 5.159 315,134 +0.07(+1.47%)
Dec 27, 2012 5.180 5.180 5.052 5.084 325,738 -0.07(-1.45%)
Dec 26, 2012 5.261 5.261 5.132 5.159 334,333 -0.06(-1.23%)
Dec 24, 2012 5.261 5.261 5.218 5.223 228,594 -0.02(-0.41%)
Dec 21, 2012 5.148 5.245 5.148 5.245 298,700 +0.06(+1.24%)
Dec 20, 2012 5.191 5.212 5.148 5.180 228,776 +0.01(+0.10%)
Dec 19, 2012 5.106 5.207 5.106 5.175 286,033 +0.04(+0.83%)
Dec 18, 2012 5.090 5.143 5.025 5.132 421,348 +0.02(+0.42%)
Dec 17, 2012 5.202 5.213 5.090 5.111 433,258 -0.11(-2.05%)
Dec 14, 2012 5.250 5.250 5.175 5.218 241,117 -0.04(-0.71%)
Dec 13, 2012 5.282 5.282 5.213 5.255 241,179 -0.02(-0.30%)
Dec 12, 2012 5.287 5.309 5.250 5.271 244,733 +0.00(+0.09%)
Dec 11, 2012 5.213 5.272 5.203 5.267 297,957 +0.05(+0.92%)
Dec 10, 2012 5.251 5.267 5.219 5.219 341,523 -0.05(-0.91%)
Dec 07, 2012 5.346 5.346 5.261 5.267 281,744 -0.08(-1.49%)
Dec 06, 2012 5.325 5.357 5.320 5.346 208,086 +0.01(+0.20%)
Dec 05, 2012 5.346 5.346 5.288 5.336 288,084 -0.01(-0.20%)
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.