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 )

6.085 -0.005 (-0.08%)
Streaming Delayed Price Updated: 2:08 PM EDT, May 10, 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 (%)
Mar 29, 2018 5.766 5.766 5.766 0 +0.04(+0.78%)
Mar 28, 2018 5.699 5.729 5.684 5.721 126,592 +0.03(+0.53%)
Mar 27, 2018 5.691 5.714 5.676 5.691 234,241 -0.01(-0.13%)
Mar 26, 2018 5.676 5.699 5.632 5.699 188,395 +0.01(+0.26%)
Mar 23, 2018 5.699 5.699 5.669 5.684 193,826 -0.01(-0.26%)
Mar 22, 2018 5.714 5.721 5.676 5.699 192,519 -0.01(-0.13%)
Mar 21, 2018 5.729 5.729 5.684 5.706 133,161 -0.02(-0.39%)
Mar 20, 2018 5.706 5.736 5.684 5.729 195,825 +0.01(+0.13%)
Mar 19, 2018 5.714 5.721 5.691 5.721 440,861 -0.02(-0.39%)
Mar 16, 2018 5.721 5.751 5.714 5.744 148,274 +0.00(+0.00%)
Mar 15, 2018 5.766 5.766 5.729 5.744 141,797 -0.02(-0.39%)
Mar 14, 2018 5.736 5.774 5.736 5.766 196,949 +0.02(+0.39%)
Mar 13, 2018 5.781 5.781 5.736 5.744 147,662 -0.03(-0.45%)
Mar 12, 2018 5.762 5.785 5.762 5.770 112,413 +0.00(+0.00%)
Mar 09, 2018 5.770 5.785 5.755 5.770 169,130 +0.00(+0.00%)
Mar 08, 2018 5.762 5.785 5.762 5.770 117,004 -0.01(-0.13%)
Mar 07, 2018 5.781 5.777 115,512 +0.01(+0.13%)
Mar 06, 2018 5.770 5.799 5.759 5.770 189,694 -0.01(-0.13%)
Mar 05, 2018 5.762 5.799 5.762 5.777 133,324 +0.00(+0.00%)
Mar 02, 2018 5.740 5.777 5.710 5.777 198,244 +0.03(+0.52%)
Mar 01, 2018 5.762 5.762 5.733 5.748 179,657 -0.01(-0.13%)
Feb 28, 2018 5.755 5.770 5.740 5.755 168,187 -0.01(-0.13%)
Feb 27, 2018 5.800 5.807 5.755 5.762 152,512 -0.04(-0.77%)
Feb 26, 2018 5.807 5.807 5.785 5.807 266,841 +0.01(+0.13%)
Feb 23, 2018 5.755 5.800 5.734 5.800 183,727 +0.06(+1.04%)
Feb 22, 2018 5.762 5.785 5.718 5.740 259,583 -0.03(-0.52%)
Feb 21, 2018 5.807 5.807 5.759 5.770 262,371 -0.02(-0.39%)
Feb 20, 2018 5.829 5.837 5.785 5.792 498,602 -0.04(-0.64%)
Feb 16, 2018 5.829 5.829 5.829 0 -0.01(-0.13%)
Feb 15, 2018 5.829 5.844 5.815 5.837 192,891 -0.01(-0.13%)
Feb 14, 2018 5.852 5.874 5.822 5.844 136,709 -0.01(-0.13%)
Feb 13, 2018 5.837 5.867 5.807 5.852 252,716 +0.00(+0.00%)
Feb 12, 2018 5.859 5.859 5.770 5.852 552,783 +0.01(+0.26%)
Feb 09, 2018 5.829 5.837 5.815 5.837 142,506 -0.02(-0.38%)
Feb 08, 2018 5.919 5.829 5.859 427,454 -0.03(-0.57%)
Feb 07, 2018 5.878 5.878 5.848 5.893 519,802 +0.02(+0.38%)
Feb 06, 2018 5.759 5.870 5.751 5.870 269,129 +0.10(+1.67%)
Feb 05, 2018 5.848 5.856 5.796 5.774 521,703 -0.07(-1.14%)
Feb 02, 2018 5.922 5.937 5.841 5.841 561,361 -0.09(-1.50%)
Feb 01, 2018 5.982 5.982 5.922 5.930 211,983 -0.03(-0.50%)
Jan 31, 2018 5.959 5.976 5.922 5.959 326,386 +0.01(+0.25%)
Jan 30, 2018 5.930 5.982 5.893 5.945 375,983 -0.03(-0.50%)
Jan 29, 2018 6.078 6.087 5.856 5.974 1,134,714 -0.13(-2.18%)
Jan 26, 2018 6.389 6.404 6.093 6.108 1,089,347 -0.29(-4.52%)
Jan 25, 2018 6.412 6.424 6.397 6.397 142,847 -0.01(-0.23%)
Jan 24, 2018 6.456 6.456 6.412 6.412 183,158 -0.04(-0.69%)
Jan 23, 2018 6.441 6.466 6.434 6.456 119,866 +0.01(+0.12%)
Jan 22, 2018 6.426 6.449 6.419 6.449 191,823 +0.01(+0.12%)
Jan 19, 2018 6.404 6.441 6.389 6.441 110,556 +0.04(+0.70%)
Jan 18, 2018 6.375 6.400 6.375 6.397 150,690 +0.00(+0.00%)
Jan 17, 2018 6.463 6.463 6.389 6.397 234,498 -0.06(-0.92%)
Jan 16, 2018 6.471 6.486 6.456 6.456 94,864 -0.02(-0.34%)
Jan 12, 2018 6.478 6.478 6.478 0 +0.00(+0.00%)
Jan 11, 2018 6.478 6.478 6.456 6.478 121,327 +0.02(+0.38%)
Jan 10, 2018 6.439 6.461 6.432 6.454 185,088 +0.00(+0.00%)
Jan 09, 2018 6.461 6.476 6.439 6.454 164,879 -0.01(-0.11%)
Jan 08, 2018 6.417 6.461 6.417 6.461 161,351 +0.04(+0.57%)
Jan 05, 2018 6.432 6.446 6.410 6.424 149,288 +0.01(+0.23%)
Jan 04, 2018 6.432 6.454 6.410 6.410 200,977 -0.03(-0.46%)
Jan 03, 2018 6.417 6.446 6.402 6.439 175,732 +0.04(+0.69%)
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.