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 )

5.995 -0.065 (-1.07%)
Streaming Delayed Price Updated: 1:50 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 (%)
May 31, 2016 6.129 6.141 6.082 6.129 148,184 -0.01(-0.11%)
May 27, 2016 6.149 6.136 6.136 6.136 129,443 +0.01(+0.11%)
May 26, 2016 6.136 6.156 6.129 6.129 212,782 +0.02(+0.33%)
May 25, 2016 6.069 6.116 6.069 6.109 266,785 +0.04(+0.66%)
May 24, 2016 6.048 6.069 6.035 6.069 102,606 +0.04(+0.67%)
May 23, 2016 5.988 6.035 5.986 6.028 221,635 +0.03(+0.45%)
May 20, 2016 5.928 6.002 5.928 6.002 234,220 +0.06(+1.02%)
May 19, 2016 6.008 6.055 5.928 5.941 472,131 -0.11(-1.77%)
May 18, 2016 6.122 6.149 6.048 6.048 169,595 -0.06(-0.99%)
May 17, 2016 6.129 6.142 6.102 6.109 105,926 +0.00(+0.00%)
May 16, 2016 6.149 6.149 6.102 6.109 119,599 -0.04(-0.65%)
May 13, 2016 6.149 6.176 6.122 6.149 188,923 +0.01(+0.11%)
May 12, 2016 6.149 6.156 6.129 6.142 201,714 -0.01(-0.11%)
May 11, 2016 6.116 6.149 6.116 6.149 273,368 +0.04(+0.58%)
May 10, 2016 6.107 6.140 6.100 6.114 375,010 +0.02(+0.33%)
May 09, 2016 6.107 6.120 6.093 6.093 186,340 -0.00(-0.00%)
May 06, 2016 6.114 6.120 6.093 6.094 80,808 -0.02(-0.33%)
May 05, 2016 6.107 6.114 6.087 6.114 70,927 +0.01(+0.11%)
May 04, 2016 6.087 6.107 6.073 6.107 55,497 +0.02(+0.33%)
May 03, 2016 6.053 6.087 6.053 6.087 73,029 +0.05(+0.77%)
May 02, 2016 6.100 6.100 6.040 6.040 301,237 -0.05(-0.88%)
Apr 29, 2016 6.093 6.120 6.067 6.093 174,756 +0.02(+0.33%)
Apr 28, 2016 6.087 6.114 6.073 6.073 107,073 -0.02(-0.33%)
Apr 27, 2016 6.080 6.107 6.053 6.093 246,097 +0.03(+0.44%)
Apr 26, 2016 6.060 6.073 6.027 6.067 227,156 +0.04(+0.66%)
Apr 25, 2016 6.114 6.120 6.027 6.027 243,370 -0.09(-1.42%)
Apr 22, 2016 6.107 6.120 6.100 6.114 157,524 +0.01(+0.22%)
Apr 21, 2016 6.114 6.114 6.093 6.100 134,369 -0.01(-0.22%)
Apr 20, 2016 6.114 6.127 6.107 6.114 177,245 +0.00(+0.00%)
Apr 19, 2016 6.147 6.154 6.107 6.114 116,421 -0.03(-0.43%)
Apr 18, 2016 6.093 6.140 6.080 6.140 236,824 +0.08(+1.32%)
Apr 15, 2016 6.080 6.100 6.047 6.060 173,155 +0.01(+0.11%)
Apr 14, 2016 6.080 6.087 6.052 6.053 101,849 -0.03(-0.44%)
Apr 13, 2016 6.073 6.087 6.040 6.080 141,365 +0.02(+0.33%)
Apr 12, 2016 6.073 6.107 6.047 6.060 174,881 +0.01(+0.22%)
Apr 11, 2016 6.093 6.093 6.040 6.047 164,834 -0.03(-0.52%)
Apr 08, 2016 6.085 6.091 6.065 6.078 156,481 +0.00(+0.00%)
Apr 07, 2016 6.085 6.085 6.065 6.078 169,101 +0.01(+0.11%)
Apr 06, 2016 6.065 6.091 6.054 6.071 287,377 +0.01(+0.22%)
Apr 05, 2016 6.012 6.058 6.012 6.058 202,161 +0.08(+1.33%)
Apr 04, 2016 6.012 6.012 5.978 5.978 195,329 -0.02(-0.33%)
Apr 01, 2016 5.978 6.012 5.978 5.998 143,884 +0.04(+0.67%)
Mar 31, 2016 5.965 6.005 5.957 5.959 254,052 +0.00(+0.00%)
Mar 30, 2016 5.939 5.959 5.919 5.959 146,910 +0.03(+0.56%)
Mar 29, 2016 5.905 5.945 5.905 5.925 141,311 +0.03(+0.45%)
Mar 28, 2016 5.905 5.912 5.886 5.899 120,308 +0.01(+0.23%)
Mar 24, 2016 5.912 5.886 5.886 5.886 109,743 -0.01(-0.23%)
Mar 23, 2016 5.905 5.939 5.899 5.899 95,937 +0.01(+0.23%)
Mar 22, 2016 5.919 5.959 5.886 5.886 314,398 -0.05(-0.78%)
Mar 21, 2016 5.886 5.932 5.866 5.932 130,925 +0.06(+1.02%)
Mar 18, 2016 5.886 5.912 5.872 5.872 106,324 -0.03(-0.45%)
Mar 17, 2016 5.879 5.899 5.866 5.899 113,643 +0.04(+0.68%)
Mar 16, 2016 5.832 5.859 5.819 5.859 100,567 +0.03(+0.57%)
Mar 15, 2016 5.846 5.859 5.806 5.826 92,738 -0.01(-0.23%)
Mar 14, 2016 5.819 5.839 5.806 5.839 91,672 +0.04(+0.69%)
Mar 11, 2016 5.819 5.839 5.799 5.799 142,166 -0.02(-0.34%)
Mar 10, 2016 5.826 5.839 5.806 5.819 61,641 +0.01(+0.11%)
Mar 09, 2016 5.839 5.851 5.812 5.812 151,191 +0.00(+0.03%)
Mar 08, 2016 5.817 5.857 5.810 5.810 145,124 -0.01(-0.11%)
Mar 07, 2016 5.810 5.830 5.797 5.817 95,996 +0.02(+0.34%)
Mar 04, 2016 5.817 5.830 5.797 5.797 130,159 -0.01(-0.23%)
Mar 03, 2016 5.791 5.810 5.764 5.810 103,281 +0.03(+0.46%)
Mar 02, 2016 5.784 5.797 5.758 5.784 144,248 +0.01(+0.11%)
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.