Skip to main content

BNY Mellon Strategic Municipals, Inc. - Common Stock (NY: LEO )

6.010 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 4.971 4.971 4.953 4.965 384,454 +0.01(+0.12%)
May 29, 2014 4.953 4.971 4.947 4.959 366,991 +0.01(+0.12%)
May 28, 2014 4.942 4.959 4.942 4.953 271,425 +0.01(+0.24%)
May 27, 2014 4.947 4.953 4.936 4.942 236,097 +0.00(+0.00%)
May 23, 2014 4.942 4.942 4.942 4.942 134,996 +0.00(+0.01%)
May 22, 2014 4.930 4.942 4.930 4.941 125,663 +0.01(+0.23%)
May 21, 2014 4.924 4.947 4.918 4.930 386,129 +0.01(+0.12%)
May 20, 2014 4.924 4.942 4.912 4.924 342,408 +0.02(+0.36%)
May 19, 2014 4.930 4.947 4.906 4.906 500,339 +0.00(+0.00%)
May 16, 2014 4.906 4.924 4.900 4.906 369,418 +0.00(+0.00%)
May 15, 2014 4.912 4.930 4.900 4.906 290,078 +0.01(+0.24%)
May 14, 2014 4.900 4.918 4.888 4.894 366,562 +0.00(+0.00%)
May 13, 2014 4.906 4.912 4.888 4.894 320,394 +0.01(+0.12%)
May 12, 2014 4.900 4.918 4.888 4.888 274,558 -0.01(-0.24%)
May 09, 2014 4.888 4.909 4.888 4.900 216,454 +0.01(+0.23%)
May 08, 2014 4.866 4.901 4.866 4.889 298,518 +0.02(+0.48%)
May 07, 2014 4.871 4.883 4.863 4.866 355,441 +0.01(+0.24%)
May 06, 2014 4.830 4.871 4.830 4.854 328,901 +0.02(+0.49%)
May 05, 2014 4.848 4.854 4.830 4.830 224,886 +0.00(+0.00%)
May 02, 2014 4.842 4.848 4.829 4.830 312,193 -0.01(-0.24%)
May 01, 2014 4.819 4.866 4.819 4.842 318,233 +0.03(+0.61%)
Apr 30, 2014 4.830 4.848 4.813 4.813 400,555 +0.01(+0.12%)
Apr 29, 2014 4.836 4.836 4.807 4.807 323,341 -0.04(-0.73%)
Apr 28, 2014 4.854 4.883 4.830 4.842 391,011 +0.00(+0.00%)
Apr 25, 2014 4.842 4.871 4.836 4.842 215,971 +0.01(+0.12%)
Apr 24, 2014 4.801 4.842 4.801 4.836 161,572 +0.03(+0.61%)
Apr 23, 2014 4.801 4.813 4.795 4.807 175,310 +0.02(+0.37%)
Apr 22, 2014 4.795 4.801 4.778 4.789 183,650 +0.01(+0.12%)
Apr 21, 2014 4.777 4.807 4.777 4.783 252,922 +0.01(+0.16%)
Apr 17, 2014 4.783 4.776 4.776 4.776 170,552 +0.01(+0.21%)
Apr 16, 2014 4.754 4.766 4.742 4.766 203,223 +0.03(+0.62%)
Apr 15, 2014 4.713 4.748 4.707 4.736 265,972 +0.02(+0.50%)
Apr 14, 2014 4.736 4.742 4.707 4.713 317,695 -0.04(-0.74%)
Apr 11, 2014 4.736 4.760 4.731 4.748 213,254 +0.00(+0.00%)
Apr 10, 2014 4.760 4.772 4.736 4.748 187,562 +0.00(+0.00%)
Apr 09, 2014 4.772 4.777 4.748 4.748 152,971 -0.01(-0.26%)
Apr 08, 2014 4.743 4.772 4.737 4.760 196,981 +0.02(+0.49%)
Apr 07, 2014 4.766 4.766 4.737 4.737 237,520 -0.02(-0.49%)
Apr 04, 2014 4.737 4.760 4.737 4.760 200,788 +0.02(+0.37%)
Apr 03, 2014 4.737 4.755 4.708 4.743 177,760 +0.02(+0.49%)
Apr 02, 2014 4.725 4.725 4.702 4.720 257,400 +0.00(+0.00%)
Apr 01, 2014 4.731 4.731 4.708 4.720 248,079 -0.01(-0.12%)
Mar 31, 2014 4.731 4.731 4.690 4.725 200,015 +0.02(+0.37%)
Mar 28, 2014 4.714 4.725 4.696 4.708 258,597 +0.01(+0.12%)
Mar 27, 2014 4.696 4.737 4.690 4.702 256,917 +0.01(+0.12%)
Mar 26, 2014 4.685 4.720 4.685 4.696 209,842 -0.01(-0.12%)
Mar 25, 2014 4.679 4.702 4.679 4.702 155,844 +0.00(+0.00%)
Mar 24, 2014 4.661 4.708 4.644 4.702 181,358 +0.04(+0.88%)
Mar 21, 2014 4.632 4.661 4.632 4.661 207,341 +0.05(+1.01%)
Mar 20, 2014 4.632 4.638 4.591 4.615 303,080 -0.02(-0.50%)
Mar 19, 2014 4.667 4.696 4.638 4.638 251,469 -0.04(-0.75%)
Mar 18, 2014 4.725 4.725 4.673 4.673 225,533 -0.02(-0.50%)
Mar 17, 2014 4.743 4.743 4.690 4.696 238,367 -0.03(-0.62%)
Mar 14, 2014 4.743 4.743 4.708 4.725 136,262 -0.02(-0.37%)
Mar 13, 2014 4.737 4.743 4.718 4.743 140,778 +0.02(+0.37%)
Mar 12, 2014 4.685 4.737 4.685 4.725 160,758 +0.03(+0.61%)
Mar 11, 2014 4.697 4.726 4.691 4.697 233,666 -0.02(-0.49%)
Mar 10, 2014 4.668 4.720 4.639 4.720 212,276 +0.07(+1.50%)
Mar 07, 2014 4.668 4.668 4.633 4.650 367,860 -0.02(-0.50%)
Mar 06, 2014 4.732 4.737 4.662 4.674 318,640 -0.04(-0.86%)
Mar 05, 2014 4.720 4.732 4.705 4.714 192,328 +0.01(+0.25%)
Mar 04, 2014 4.703 4.714 4.697 4.703 177,294 +0.01(+0.12%)
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.