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 (%)
Feb 28, 2018 5.737 5.752 5.722 5.737 168,719 -0.01(-0.13%)
Feb 27, 2018 5.781 5.789 5.737 5.744 152,994 -0.04(-0.77%)
Feb 26, 2018 5.789 5.789 5.767 5.789 267,684 +0.01(+0.13%)
Feb 23, 2018 5.737 5.781 5.716 5.781 184,307 +0.06(+1.04%)
Feb 22, 2018 5.744 5.767 5.700 5.722 260,403 -0.03(-0.52%)
Feb 21, 2018 5.789 5.789 5.741 5.752 263,200 -0.02(-0.39%)
Feb 20, 2018 5.811 5.819 5.767 5.774 500,177 -0.04(-0.64%)
Feb 16, 2018 5.811 5.811 5.811 0 -0.01(-0.13%)
Feb 15, 2018 5.811 5.826 5.796 5.819 193,501 -0.01(-0.13%)
Feb 14, 2018 5.833 5.856 5.804 5.826 137,140 -0.01(-0.13%)
Feb 13, 2018 5.819 5.848 5.789 5.833 253,515 +0.00(+0.00%)
Feb 12, 2018 5.841 5.841 5.752 5.833 554,530 +0.01(+0.26%)
Feb 09, 2018 5.811 5.819 5.796 5.819 142,956 -0.02(-0.38%)
Feb 08, 2018 5.900 5.811 5.841 428,804 -0.03(-0.57%)
Feb 07, 2018 5.859 5.859 5.830 5.874 521,445 +0.02(+0.38%)
Feb 06, 2018 5.741 5.852 5.733 5.852 269,979 +0.10(+1.67%)
Feb 05, 2018 5.830 5.837 5.778 5.756 523,352 -0.07(-1.14%)
Feb 02, 2018 5.904 5.918 5.822 5.822 563,134 -0.09(-1.50%)
Feb 01, 2018 5.963 5.963 5.904 5.911 212,653 -0.03(-0.50%)
Jan 31, 2018 5.941 5.957 5.904 5.941 327,417 +0.01(+0.25%)
Jan 30, 2018 5.911 5.963 5.874 5.926 377,171 -0.03(-0.50%)
Jan 29, 2018 6.059 6.068 5.837 5.955 1,138,299 -0.13(-2.18%)
Jan 26, 2018 6.369 6.384 6.074 6.088 1,092,789 -0.29(-4.52%)
Jan 25, 2018 6.391 6.404 6.377 6.377 143,298 -0.01(-0.23%)
Jan 24, 2018 6.436 6.436 6.391 6.391 183,736 -0.04(-0.69%)
Jan 23, 2018 6.421 6.446 6.414 6.436 120,245 +0.01(+0.11%)
Jan 22, 2018 6.406 6.428 6.399 6.428 192,429 +0.01(+0.12%)
Jan 19, 2018 6.384 6.421 6.369 6.421 110,905 +0.04(+0.70%)
Jan 18, 2018 6.354 6.380 6.354 6.377 151,166 +0.00(+0.00%)
Jan 17, 2018 6.443 6.443 6.369 6.377 235,239 -0.06(-0.92%)
Jan 16, 2018 6.450 6.465 6.436 6.436 95,164 -0.02(-0.34%)
Jan 12, 2018 6.458 6.458 6.458 0 +0.00(+0.00%)
Jan 11, 2018 6.458 6.458 6.436 6.458 121,711 +0.02(+0.38%)
Jan 10, 2018 6.419 6.441 6.411 6.434 185,673 +0.00(+0.00%)
Jan 09, 2018 6.441 6.456 6.419 6.434 165,400 -0.01(-0.11%)
Jan 08, 2018 6.397 6.441 6.397 6.441 161,861 +0.04(+0.57%)
Jan 05, 2018 6.411 6.426 6.389 6.404 149,759 +0.01(+0.23%)
Jan 04, 2018 6.411 6.434 6.389 6.389 201,612 -0.03(-0.46%)
Jan 03, 2018 6.397 6.426 6.382 6.419 176,287 +0.04(+0.69%)
Jan 02, 2018 6.367 6.382 6.324 6.375 208,139 +0.02(+0.35%)
Dec 29, 2017 6.353 6.353 6.353 0 -0.02(-0.35%)
Dec 28, 2017 6.345 6.375 6.323 6.375 217,495 +0.00(+0.00%)
Dec 27, 2017 6.331 6.382 6.331 6.375 135,344 +0.03(+0.46%)
Dec 26, 2017 6.345 6.360 6.301 6.345 160,819 +0.00(+0.00%)
Dec 22, 2017 6.345 6.353 6.316 6.345 158,358 +0.02(+0.35%)
Dec 21, 2017 6.323 6.331 6.309 6.323 301,688 -0.01(-0.12%)
Dec 20, 2017 6.353 6.367 6.316 6.331 341,942 -0.03(-0.46%)
Dec 19, 2017 6.338 6.360 6.323 6.360 264,390 +0.00(+0.00%)
Dec 18, 2017 6.389 6.412 6.345 6.360 226,047 -0.02(-0.35%)
Dec 15, 2017 6.426 6.441 6.382 6.382 178,409 -0.06(-0.91%)
Dec 14, 2017 6.441 6.448 6.411 6.441 246,263 +0.01(+0.11%)
Dec 13, 2017 6.441 6.445 6.426 6.434 124,684 -0.01(-0.08%)
Dec 12, 2017 6.431 6.446 6.424 6.439 107,878 +0.01(+0.11%)
Dec 11, 2017 6.424 6.453 6.424 6.431 106,134 +0.00(+0.00%)
Dec 08, 2017 6.424 6.453 6.424 6.431 104,792 -0.01(-0.11%)
Dec 07, 2017 6.439 6.446 6.439 6.439 50,673 +0.00(+0.00%)
Dec 06, 2017 6.431 6.461 6.431 6.439 140,705 +0.01(+0.23%)
Dec 05, 2017 6.402 6.439 6.395 6.424 160,898 +0.00(+0.00%)
Dec 04, 2017 6.402 6.424 6.395 6.424 151,141 +0.03(+0.46%)
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.