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 )

5.990 -0.070 (-1.16%)
Streaming Delayed Price Updated: 2:51 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 (%)
Apr 30, 2019 6.411 6.435 6.340 6.356 129,688 -0.02(-0.25%)
Apr 29, 2019 6.356 6.395 6.348 6.372 103,193 +0.02(+0.37%)
Apr 26, 2019 6.300 6.348 6.281 6.348 101,957 +0.09(+1.52%)
Apr 25, 2019 6.308 6.308 6.245 6.253 94,215 -0.05(-0.75%)
Apr 24, 2019 6.300 6.332 6.285 6.300 126,080 +0.04(+0.63%)
Apr 23, 2019 6.229 6.285 6.229 6.261 127,499 +0.03(+0.51%)
Apr 22, 2019 6.229 6.244 6.221 6.229 101,807 +0.00(+0.00%)
Apr 18, 2019 6.237 6.285 6.221 6.229 137,080 -0.02(-0.38%)
Apr 17, 2019 6.269 6.292 6.237 6.253 129,089 -0.01(-0.13%)
Apr 16, 2019 6.285 6.308 6.237 6.261 94,024 -0.02(-0.38%)
Apr 15, 2019 6.285 6.292 6.269 6.285 61,067 +0.01(+0.13%)
Apr 12, 2019 6.324 6.324 6.261 6.277 161,212 -0.06(-0.87%)
Apr 11, 2019 6.332 6.332 6.300 6.332 101,225 +0.00(+0.06%)
Apr 10, 2019 6.304 6.352 6.289 6.328 351,458 +0.03(+0.50%)
Apr 09, 2019 6.328 6.328 6.297 6.297 202,012 -0.02(-0.25%)
Apr 08, 2019 6.289 6.328 6.289 6.312 185,172 +0.05(+0.75%)
Apr 05, 2019 6.289 6.304 6.265 6.265 90,476 -0.04(-0.62%)
Apr 04, 2019 6.320 6.367 6.265 6.304 106,282 -0.02(-0.25%)
Apr 03, 2019 6.265 6.360 6.226 6.320 233,520 +0.03(+0.50%)
Apr 02, 2019 6.257 6.289 6.249 6.289 178,591 +0.05(+0.76%)
Apr 01, 2019 6.218 6.249 6.218 6.241 138,262 +0.02(+0.38%)
Mar 29, 2019 6.202 6.234 6.170 6.218 213,564 +0.00(+0.00%)
Mar 28, 2019 6.241 6.257 6.202 6.218 114,667 -0.01(-0.13%)
Mar 27, 2019 6.202 6.234 6.186 6.226 252,015 +0.03(+0.51%)
Mar 26, 2019 6.186 6.194 6.170 6.194 151,910 +0.01(+0.13%)
Mar 25, 2019 6.202 6.202 6.170 6.186 57,728 +0.00(+0.00%)
Mar 22, 2019 6.202 6.218 6.170 6.186 128,671 +0.00(+0.00%)
Mar 21, 2019 6.202 6.218 6.147 6.186 116,311 +0.00(+0.00%)
Mar 20, 2019 6.178 6.210 6.163 6.186 273,055 +0.02(+0.38%)
Mar 19, 2019 6.155 6.170 6.151 6.163 217,679 +0.02(+0.26%)
Mar 18, 2019 6.202 6.202 6.139 6.147 119,970 -0.03(-0.51%)
Mar 15, 2019 6.210 6.226 6.170 6.178 100,246 -0.02(-0.38%)
Mar 14, 2019 6.289 6.304 6.186 6.202 155,908 -0.06(-1.01%)
Mar 13, 2019 6.312 6.312 6.241 6.265 81,354 -0.03(-0.44%)
Mar 12, 2019 6.308 6.308 6.246 6.293 138,778 +0.02(+0.25%)
Mar 11, 2019 6.261 6.300 6.230 6.277 202,626 +0.03(+0.50%)
Mar 08, 2019 6.214 6.253 6.210 6.246 101,960 +0.03(+0.51%)
Mar 07, 2019 6.175 6.238 6.156 6.214 119,663 +0.04(+0.64%)
Mar 06, 2019 6.167 6.175 6.149 6.175 127,239 +0.01(+0.13%)
Mar 05, 2019 6.136 6.167 6.128 6.167 78,996 +0.03(+0.51%)
Mar 04, 2019 6.096 6.163 6.096 6.136 94,293 +0.04(+0.64%)
Mar 01, 2019 6.159 6.159 6.065 6.096 242,921 -0.01(-0.13%)
Feb 28, 2019 6.104 6.104 6.089 6.104 116,383 +0.00(+0.00%)
Feb 27, 2019 6.096 6.104 6.089 6.104 138,911 +0.02(+0.39%)
Feb 26, 2019 6.096 6.104 6.081 6.081 95,123 +0.00(+0.00%)
Feb 25, 2019 6.096 6.104 6.049 6.081 161,444 -0.02(-0.39%)
Feb 22, 2019 6.096 6.104 6.081 6.104 81,441 +0.02(+0.26%)
Feb 21, 2019 6.112 6.112 6.081 6.089 90,634 -0.02(-0.39%)
Feb 20, 2019 6.057 6.112 6.057 6.112 82,046 +0.06(+1.04%)
Feb 19, 2019 6.042 6.112 6.042 6.049 143,261 +0.01(+0.13%)
Feb 15, 2019 6.096 6.096 6.034 6.042 116,490 -0.05(-0.90%)
Feb 14, 2019 6.065 6.096 6.065 6.096 133,706 +0.02(+0.39%)
Feb 13, 2019 6.104 6.104 6.049 6.073 229,952 +0.00(+0.06%)
Feb 12, 2019 6.085 6.116 6.046 6.069 205,179 +0.02(+0.26%)
Feb 11, 2019 6.046 6.092 6.038 6.053 141,276 +0.00(+0.00%)
Feb 08, 2019 6.022 6.069 6.007 6.053 205,612 +0.03(+0.52%)
Feb 07, 2019 5.960 6.022 5.954 6.022 329,849 +0.08(+1.31%)
Feb 06, 2019 5.999 5.999 5.944 5.944 126,916 -0.03(-0.52%)
Feb 05, 2019 5.999 5.999 5.960 5.975 76,986 +0.01(+0.13%)
Feb 04, 2019 5.967 6.007 5.960 5.967 310,146 -0.02(-0.26%)
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.