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 )

5.870 +0.020 (+0.34%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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, 2018 5.804 5.826 5.781 5.789 226,290 -0.02(-0.26%)
May 30, 2018 5.789 5.804 5.774 5.804 156,309 +0.02(+0.39%)
May 29, 2018 5.789 5.789 5.743 5.781 143,722 +0.03(+0.52%)
May 25, 2018 5.751 5.751 5.751 0 -0.01(-0.13%)
May 24, 2018 5.736 5.774 5.736 5.759 100,153 +0.03(+0.53%)
May 23, 2018 5.721 5.743 5.721 5.728 79,092 +0.01(+0.13%)
May 22, 2018 5.743 5.743 5.721 5.721 108,624 -0.02(-0.39%)
May 21, 2018 5.728 5.743 5.721 5.743 99,574 +0.02(+0.40%)
May 18, 2018 5.743 5.743 5.706 5.721 131,142 -0.01(-0.13%)
May 17, 2018 5.728 5.736 5.717 5.728 174,902 -0.02(-0.26%)
May 16, 2018 5.706 5.751 5.706 5.743 171,039 +0.02(+0.40%)
May 15, 2018 5.736 5.743 5.706 5.721 161,371 -0.02(-0.39%)
May 14, 2018 5.736 5.759 5.736 5.743 205,899 +0.00(+0.00%)
May 11, 2018 5.728 5.756 5.728 5.743 89,740 +0.02(+0.40%)
May 10, 2018 5.743 5.758 5.721 5.721 164,859 -0.02(-0.33%)
May 09, 2018 5.732 5.751 5.725 5.740 100,940 +0.01(+0.13%)
May 08, 2018 5.725 5.751 5.717 5.732 205,548 +0.00(+0.00%)
May 07, 2018 5.732 5.747 5.717 5.732 175,659 +0.00(+0.00%)
May 04, 2018 5.755 5.770 5.732 5.732 187,552 -0.02(-0.39%)
May 03, 2018 5.740 5.755 5.740 5.755 115,774 +0.02(+0.39%)
May 02, 2018 5.725 5.762 5.725 5.732 118,949 +0.00(+0.00%)
May 01, 2018 5.717 5.755 5.717 5.732 231,937 +0.02(+0.26%)
Apr 30, 2018 5.717 5.733 5.695 5.717 123,848 +0.01(+0.13%)
Apr 27, 2018 5.695 5.732 5.695 5.710 98,968 +0.01(+0.13%)
Apr 26, 2018 5.702 5.717 5.698 5.702 120,081 +0.01(+0.13%)
Apr 25, 2018 5.695 5.702 5.680 5.695 181,216 -0.02(-0.26%)
Apr 24, 2018 5.710 5.725 5.687 5.710 219,898 -0.01(-0.13%)
Apr 23, 2018 5.732 5.747 5.710 5.717 147,823 -0.03(-0.52%)
Apr 20, 2018 5.740 5.747 5.725 5.747 104,446 +0.01(+0.13%)
Apr 19, 2018 5.740 5.740 5.717 5.740 76,741 +0.00(+0.00%)
Apr 18, 2018 5.717 5.740 5.710 5.740 215,802 +0.01(+0.13%)
Apr 17, 2018 5.725 5.747 5.717 5.732 176,409 +0.02(+0.26%)
Apr 16, 2018 5.732 5.743 5.710 5.717 138,043 -0.02(-0.39%)
Apr 13, 2018 5.755 5.770 5.725 5.740 119,904 -0.02(-0.39%)
Apr 12, 2018 5.785 5.785 5.755 5.762 124,771 -0.02(-0.32%)
Apr 11, 2018 5.766 5.781 5.759 5.781 117,669 +0.01(+0.13%)
Apr 10, 2018 5.759 5.773 5.744 5.773 89,374 +0.01(+0.26%)
Apr 09, 2018 5.751 5.766 5.721 5.759 135,676 +0.01(+0.26%)
Apr 06, 2018 5.759 5.781 5.736 5.744 78,827 -0.01(-0.26%)
Apr 05, 2018 5.736 5.759 5.730 5.759 68,019 +0.02(+0.39%)
Apr 04, 2018 5.721 5.744 5.714 5.736 116,715 +0.04(+0.66%)
Apr 03, 2018 5.736 5.759 5.699 5.699 212,738 -0.04(-0.65%)
Apr 02, 2018 5.773 5.773 5.721 5.736 176,434 -0.03(-0.52%)
Mar 29, 2018 5.766 5.766 5.766 0 +0.04(+0.78%)
Mar 28, 2018 5.699 5.729 5.684 5.721 126,595 +0.03(+0.53%)
Mar 27, 2018 5.691 5.714 5.676 5.691 234,246 -0.01(-0.13%)
Mar 26, 2018 5.676 5.699 5.631 5.699 188,400 +0.01(+0.26%)
Mar 23, 2018 5.699 5.699 5.669 5.684 193,831 -0.01(-0.26%)
Mar 22, 2018 5.714 5.721 5.676 5.699 192,523 -0.01(-0.13%)
Mar 21, 2018 5.729 5.729 5.684 5.706 133,165 -0.02(-0.39%)
Mar 20, 2018 5.706 5.736 5.684 5.729 195,830 +0.01(+0.13%)
Mar 19, 2018 5.714 5.721 5.691 5.721 440,872 -0.02(-0.39%)
Mar 16, 2018 5.721 5.751 5.714 5.744 148,277 +0.00(+0.00%)
Mar 15, 2018 5.766 5.766 5.729 5.744 141,800 -0.02(-0.39%)
Mar 14, 2018 5.736 5.773 5.736 5.766 196,953 +0.02(+0.39%)
Mar 13, 2018 5.781 5.781 5.736 5.744 147,666 -0.03(-0.45%)
Mar 12, 2018 5.762 5.785 5.762 5.770 112,416 +0.00(+0.00%)
Mar 09, 2018 5.770 5.785 5.755 5.770 169,134 +0.00(+0.00%)
Mar 08, 2018 5.762 5.785 5.762 5.770 117,007 -0.01(-0.13%)
Mar 07, 2018 5.781 5.777 115,515 +0.01(+0.13%)
Mar 06, 2018 5.770 5.799 5.759 5.770 189,699 -0.01(-0.13%)
Mar 05, 2018 5.762 5.799 5.762 5.777 133,327 +0.00(+0.00%)
Mar 02, 2018 5.740 5.777 5.710 5.777 198,249 +0.03(+0.52%)
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.