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 (%)
Sep 30, 2014 5.052 5.070 5.040 5.060 188,322 +0.03(+0.64%)
Sep 29, 2014 5.022 5.034 5.004 5.028 179,505 +0.02(+0.48%)
Sep 26, 2014 4.986 5.016 4.986 5.004 78,158 +0.02(+0.36%)
Sep 25, 2014 4.992 5.010 4.986 4.986 186,440 -0.01(-0.24%)
Sep 24, 2014 5.004 5.010 4.992 4.998 277,804 -0.01(-0.24%)
Sep 23, 2014 5.052 5.052 4.992 5.010 452,031 -0.03(-0.59%)
Sep 22, 2014 5.046 5.049 5.028 5.039 124,598 -0.02(-0.37%)
Sep 19, 2014 5.040 5.070 5.022 5.058 190,837 +0.01(+0.12%)
Sep 18, 2014 5.022 5.070 5.022 5.052 187,271 +0.02(+0.48%)
Sep 17, 2014 5.016 5.046 5.004 5.028 167,218 +0.02(+0.36%)
Sep 16, 2014 5.004 5.016 4.992 5.010 136,992 +0.01(+0.12%)
Sep 15, 2014 5.022 5.034 5.004 5.004 134,914 -0.02(-0.36%)
Sep 12, 2014 5.046 5.052 5.016 5.022 90,269 -0.02(-0.48%)
Sep 11, 2014 5.076 5.082 5.046 5.046 195,459 -0.03(-0.60%)
Sep 10, 2014 5.082 5.100 5.070 5.076 195,593 +0.01(+0.11%)
Sep 09, 2014 5.059 5.083 5.053 5.071 189,655 +0.01(+0.24%)
Sep 08, 2014 5.059 5.071 5.035 5.059 166,694 +0.01(+0.24%)
Sep 05, 2014 5.059 5.090 5.047 5.047 165,177 -0.02(-0.36%)
Sep 04, 2014 5.065 5.077 5.053 5.065 143,105 +0.01(+0.24%)
Sep 03, 2014 5.077 5.077 5.035 5.053 197,120 -0.01(-0.24%)
Sep 02, 2014 5.095 5.095 5.053 5.065 167,324 -0.02(-0.35%)
Aug 29, 2014 5.089 5.083 5.083 5.083 311,583 +0.01(+0.12%)
Aug 28, 2014 5.083 5.083 5.056 5.077 133,178 +0.02(+0.33%)
Aug 27, 2014 5.047 5.083 5.035 5.060 156,276 +0.03(+0.62%)
Aug 26, 2014 4.999 5.029 4.999 5.029 178,942 +0.04(+0.72%)
Aug 25, 2014 5.017 5.023 4.993 4.993 205,523 -0.02(-0.48%)
Aug 22, 2014 5.023 5.038 5.020 5.017 140,870 -0.02(-0.36%)
Aug 21, 2014 5.035 5.047 5.017 5.035 136,248 +0.01(+0.12%)
Aug 20, 2014 5.047 5.029 5.029 5.029 129,475 +0.00(+0.00%)
Aug 19, 2014 5.035 5.047 5.029 5.029 234,601 -0.01(-0.12%)
Aug 18, 2014 5.053 5.059 5.035 5.035 162,075 -0.01(-0.24%)
Aug 15, 2014 5.065 5.065 5.047 5.047 123,212 +0.00(+0.00%)
Aug 14, 2014 5.065 5.065 5.041 5.047 183,148 -0.01(-0.24%)
Aug 13, 2014 5.035 5.089 5.035 5.059 111,329 +0.03(+0.54%)
Aug 12, 2014 5.041 5.041 5.017 5.032 122,283 -0.00(-0.06%)
Aug 11, 2014 5.047 5.065 5.029 5.035 163,919 -0.01(-0.14%)
Aug 08, 2014 5.029 5.059 5.023 5.042 169,612 +0.04(+0.73%)
Aug 07, 2014 4.982 5.005 4.982 5.005 101,723 +0.02(+0.36%)
Aug 06, 2014 4.934 5.011 4.934 4.988 198,887 +0.04(+0.72%)
Aug 05, 2014 4.946 4.958 4.940 4.952 92,981 +0.01(+0.24%)
Aug 04, 2014 4.994 4.994 4.940 4.940 168,450 -0.04(-0.84%)
Aug 01, 2014 4.952 4.988 4.940 4.982 312,376 +0.04(+0.85%)
Jul 31, 2014 4.970 4.988 4.934 4.940 208,235 -0.04(-0.84%)
Jul 30, 2014 5.000 5.011 4.964 4.982 330,648 -0.04(-0.77%)
Jul 29, 2014 5.017 5.035 5.017 5.020 189,903 -0.00(-0.06%)
Jul 28, 2014 5.023 5.047 5.023 5.023 204,097 +0.00(+0.00%)
Jul 25, 2014 5.029 5.059 5.023 5.023 142,138 +0.00(+0.00%)
Jul 24, 2014 5.041 5.059 5.011 5.023 204,932 -0.04(-0.83%)
Jul 23, 2014 5.059 5.071 5.029 5.065 203,494 +0.01(+0.24%)
Jul 22, 2014 5.065 5.083 5.047 5.053 109,915 -0.01(-0.12%)
Jul 21, 2014 5.041 5.074 5.041 5.059 110,874 +0.01(+0.12%)
Jul 18, 2014 5.005 5.053 5.005 5.053 111,743 +0.06(+1.20%)
Jul 17, 2014 5.023 5.047 4.988 4.994 186,695 -0.01(-0.24%)
Jul 16, 2014 5.017 5.017 4.994 5.005 213,735 -0.01(-0.12%)
Jul 15, 2014 5.023 5.047 5.011 5.011 439,064 -0.04(-0.71%)
Jul 14, 2014 5.065 5.077 5.036 5.047 243,850 -0.04(-0.71%)
Jul 11, 2014 5.089 5.113 5.077 5.083 175,408 -0.02(-0.39%)
Jul 10, 2014 5.065 5.119 5.065 5.103 229,001 +0.04(+0.72%)
Jul 09, 2014 5.066 5.072 5.030 5.066 230,553 +0.03(+0.59%)
Jul 08, 2014 5.054 5.072 5.030 5.037 251,642 -0.01(-0.22%)
Jul 07, 2014 4.983 5.072 4.977 5.048 370,857 +0.10(+2.04%)
Jul 03, 2014 4.989 4.947 4.947 4.947 513,905 -0.06(-1.19%)
Jul 02, 2014 5.018 5.030 4.971 5.006 476,848 -0.02(-0.35%)
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.