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: 4:10 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, 2017 6.149 6.163 6.142 6.156 146,129 +0.02(+0.34%)
Feb 27, 2017 6.135 6.170 6.128 6.135 234,204 -0.01(-0.11%)
Feb 24, 2017 6.093 6.142 6.093 6.142 98,366 +0.05(+0.80%)
Feb 23, 2017 6.086 6.093 6.065 6.093 139,006 +0.03(+0.46%)
Feb 22, 2017 6.037 6.072 6.016 6.065 180,583 +0.04(+0.70%)
Feb 21, 2017 6.023 6.037 6.016 6.023 249,911 +0.02(+0.27%)
Feb 17, 2017 6.007 6.007 6.007 0 +0.04(+0.70%)
Feb 16, 2017 5.979 5.993 5.944 5.965 177,004 +0.00(+0.00%)
Feb 15, 2017 5.965 6.014 5.965 5.965 197,352 -0.03(-0.47%)
Feb 14, 2017 6.028 6.042 5.993 5.993 151,520 -0.05(-0.81%)
Feb 13, 2017 6.035 6.056 6.007 6.042 147,423 +0.00(+0.00%)
Feb 10, 2017 6.042 6.068 6.042 6.042 166,269 -0.01(-0.12%)
Feb 09, 2017 6.118 6.118 6.042 6.049 160,394 -0.08(-1.25%)
Feb 08, 2017 6.132 6.144 6.105 6.125 93,415 +0.00(+0.00%)
Feb 07, 2017 6.098 6.125 6.098 6.125 78,335 +0.03(+0.57%)
Feb 06, 2017 6.091 6.098 6.074 6.091 121,419 +0.03(+0.46%)
Feb 03, 2017 6.042 6.063 6.039 6.063 89,336 +0.03(+0.58%)
Feb 02, 2017 6.049 6.056 6.021 6.028 108,227 -0.02(-0.35%)
Feb 01, 2017 6.035 6.063 6.021 6.049 139,091 +0.02(+0.35%)
Jan 31, 2017 6.007 6.049 5.993 6.028 165,323 +0.03(+0.58%)
Jan 30, 2017 5.979 6.007 5.965 5.993 156,062 +0.01(+0.12%)
Jan 27, 2017 5.965 6.000 5.944 5.986 124,342 +0.04(+0.70%)
Jan 26, 2017 5.979 5.993 5.937 5.944 210,145 -0.02(-0.35%)
Jan 25, 2017 5.979 5.988 5.959 5.965 199,373 -0.01(-0.23%)
Jan 24, 2017 5.986 6.000 5.976 5.979 60,868 +0.00(+0.00%)
Jan 23, 2017 5.965 6.000 5.957 5.979 120,666 +0.03(+0.59%)
Jan 20, 2017 5.958 5.958 5.916 5.944 103,945 +0.00(+0.00%)
Jan 19, 2017 5.986 5.986 5.923 5.944 195,547 -0.04(-0.70%)
Jan 18, 2017 5.944 5.986 5.937 5.986 160,626 +0.04(+0.70%)
Jan 17, 2017 5.958 5.979 5.937 5.944 95,038 +0.01(+0.12%)
Jan 13, 2017 5.937 5.937 5.937 0 +0.00(+0.00%)
Jan 12, 2017 5.958 5.976 5.937 5.937 225,352 -0.01(-0.23%)
Jan 11, 2017 6.007 6.007 5.937 5.951 249,601 -0.03(-0.55%)
Jan 10, 2017 5.970 5.991 5.956 5.984 102,659 +0.02(+0.35%)
Jan 09, 2017 5.949 5.977 5.887 5.963 139,851 +0.04(+0.70%)
Jan 06, 2017 5.949 5.956 5.908 5.922 123,615 -0.02(-0.35%)
Jan 05, 2017 5.935 5.963 5.915 5.942 266,905 +0.03(+0.59%)
Jan 04, 2017 5.880 5.908 5.866 5.908 140,170 +0.07(+1.19%)
Jan 03, 2017 5.818 5.852 5.797 5.838 216,244 +0.01(+0.24%)
Dec 30, 2016 5.824 5.824 5.824 0 +0.04(+0.72%)
Dec 29, 2016 5.762 5.811 5.755 5.783 250,373 +0.04(+0.72%)
Dec 28, 2016 5.727 5.748 5.720 5.741 283,606 +0.01(+0.12%)
Dec 27, 2016 5.845 5.845 5.720 5.734 157,333 +0.00(+0.00%)
Dec 23, 2016 5.734 5.734 5.734 0 -0.00(-0.07%)
Dec 22, 2016 5.755 5.769 5.734 5.739 185,446 -0.01(-0.17%)
Dec 21, 2016 5.755 5.755 5.727 5.748 382,762 +0.00(+0.00%)
Dec 20, 2016 5.748 5.769 5.727 5.748 151,609 +0.00(+0.00%)
Dec 19, 2016 5.734 5.769 5.727 5.748 232,657 +0.02(+0.36%)
Dec 16, 2016 5.734 5.748 5.720 5.727 226,394 +0.00(+0.00%)
Dec 15, 2016 5.755 5.755 5.700 5.727 275,538 -0.05(-0.84%)
Dec 14, 2016 5.797 5.818 5.762 5.776 266,791 +0.01(+0.12%)
Dec 13, 2016 5.714 5.769 5.698 5.769 265,959 +0.08(+1.34%)
Dec 12, 2016 5.686 5.714 5.672 5.693 263,992 +0.00(+0.04%)
Dec 09, 2016 5.732 5.762 5.691 5.691 291,884 -0.06(-1.08%)
Dec 08, 2016 5.842 5.863 5.753 5.753 384,996 -0.10(-1.77%)
Dec 07, 2016 5.767 5.889 5.739 5.856 398,727 +0.12(+2.17%)
Dec 06, 2016 5.670 5.732 5.663 5.732 260,877 +0.08(+1.34%)
Dec 05, 2016 5.663 5.691 5.656 5.656 234,114 -0.01(-0.24%)
Dec 02, 2016 5.642 5.677 5.642 5.670 144,140 +0.01(+0.12%)
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.