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 )

6.080 -0.010 (-0.16%)
Official Closing Price Updated: 7:00 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 (%)
May 30, 2014 4.971 4.971 4.953 4.965 384,444 +0.01(+0.12%)
May 29, 2014 4.953 4.971 4.948 4.959 366,982 +0.01(+0.12%)
May 28, 2014 4.942 4.959 4.942 4.953 271,418 +0.01(+0.24%)
May 27, 2014 4.948 4.953 4.936 4.942 236,091 +0.00(+0.00%)
May 23, 2014 4.942 4.942 4.942 4.942 134,992 +0.00(+0.01%)
May 22, 2014 4.930 4.942 4.930 4.941 125,660 +0.01(+0.23%)
May 21, 2014 4.924 4.948 4.918 4.930 386,119 +0.01(+0.12%)
May 20, 2014 4.924 4.942 4.912 4.924 342,400 +0.02(+0.36%)
May 19, 2014 4.930 4.948 4.906 4.906 500,326 +0.00(+0.00%)
May 16, 2014 4.906 4.924 4.900 4.906 369,409 +0.00(+0.00%)
May 15, 2014 4.912 4.930 4.900 4.906 290,071 +0.01(+0.24%)
May 14, 2014 4.900 4.918 4.889 4.894 366,553 +0.00(+0.00%)
May 13, 2014 4.906 4.912 4.889 4.894 320,386 +0.01(+0.12%)
May 12, 2014 4.900 4.918 4.889 4.889 274,551 -0.01(-0.24%)
May 09, 2014 4.889 4.909 4.889 4.900 216,449 +0.01(+0.23%)
May 08, 2014 4.866 4.901 4.866 4.889 298,511 +0.02(+0.48%)
May 07, 2014 4.872 4.883 4.863 4.866 355,433 +0.01(+0.24%)
May 06, 2014 4.830 4.872 4.830 4.854 328,893 +0.02(+0.49%)
May 05, 2014 4.848 4.854 4.830 4.830 224,880 +0.00(+0.00%)
May 02, 2014 4.842 4.848 4.829 4.830 312,186 -0.01(-0.24%)
May 01, 2014 4.819 4.866 4.819 4.842 318,225 +0.03(+0.61%)
Apr 30, 2014 4.830 4.848 4.813 4.813 400,545 +0.01(+0.12%)
Apr 29, 2014 4.836 4.836 4.807 4.807 323,333 -0.04(-0.73%)
Apr 28, 2014 4.854 4.883 4.830 4.842 391,001 +0.00(+0.00%)
Apr 25, 2014 4.842 4.872 4.836 4.842 215,966 +0.01(+0.12%)
Apr 24, 2014 4.801 4.842 4.801 4.836 161,568 +0.03(+0.61%)
Apr 23, 2014 4.801 4.813 4.795 4.807 175,305 +0.02(+0.37%)
Apr 22, 2014 4.795 4.801 4.778 4.789 183,645 +0.01(+0.12%)
Apr 21, 2014 4.778 4.807 4.778 4.783 252,916 +0.01(+0.16%)
Apr 17, 2014 4.783 4.776 4.776 4.776 170,548 +0.01(+0.21%)
Apr 16, 2014 4.754 4.766 4.742 4.766 203,218 +0.03(+0.62%)
Apr 15, 2014 4.713 4.748 4.707 4.737 265,965 +0.02(+0.50%)
Apr 14, 2014 4.737 4.742 4.707 4.713 317,687 -0.04(-0.74%)
Apr 11, 2014 4.737 4.760 4.731 4.748 213,249 +0.00(+0.00%)
Apr 10, 2014 4.760 4.772 4.737 4.748 187,557 +0.00(+0.00%)
Apr 09, 2014 4.772 4.778 4.748 4.748 152,967 -0.01(-0.26%)
Apr 08, 2014 4.743 4.772 4.737 4.761 196,976 +0.02(+0.49%)
Apr 07, 2014 4.766 4.766 4.737 4.737 237,514 -0.02(-0.49%)
Apr 04, 2014 4.737 4.761 4.737 4.761 200,783 +0.02(+0.37%)
Apr 03, 2014 4.737 4.755 4.708 4.743 177,756 +0.02(+0.49%)
Apr 02, 2014 4.726 4.726 4.702 4.720 257,394 +0.00(+0.00%)
Apr 01, 2014 4.731 4.731 4.708 4.720 248,073 -0.01(-0.12%)
Mar 31, 2014 4.731 4.731 4.691 4.726 200,010 +0.02(+0.37%)
Mar 28, 2014 4.714 4.726 4.696 4.708 258,590 +0.01(+0.12%)
Mar 27, 2014 4.696 4.737 4.691 4.702 256,910 +0.01(+0.12%)
Mar 26, 2014 4.685 4.720 4.685 4.696 209,837 -0.01(-0.12%)
Mar 25, 2014 4.679 4.702 4.679 4.702 155,840 +0.00(+0.00%)
Mar 24, 2014 4.661 4.708 4.644 4.702 181,354 +0.04(+0.88%)
Mar 21, 2014 4.632 4.661 4.632 4.661 207,336 +0.05(+1.01%)
Mar 20, 2014 4.632 4.638 4.591 4.615 303,072 -0.02(-0.50%)
Mar 19, 2014 4.667 4.696 4.638 4.638 251,463 -0.04(-0.75%)
Mar 18, 2014 4.726 4.726 4.673 4.673 225,527 -0.02(-0.50%)
Mar 17, 2014 4.743 4.743 4.691 4.696 238,361 -0.03(-0.62%)
Mar 14, 2014 4.743 4.743 4.708 4.726 136,258 -0.02(-0.37%)
Mar 13, 2014 4.737 4.743 4.718 4.743 140,775 +0.02(+0.37%)
Mar 12, 2014 4.685 4.737 4.685 4.726 160,754 +0.03(+0.61%)
Mar 11, 2014 4.697 4.726 4.691 4.697 233,660 -0.02(-0.49%)
Mar 10, 2014 4.668 4.720 4.639 4.720 212,271 +0.07(+1.50%)
Mar 07, 2014 4.668 4.668 4.633 4.651 367,851 -0.02(-0.50%)
Mar 06, 2014 4.732 4.738 4.662 4.674 318,632 -0.04(-0.86%)
Mar 05, 2014 4.720 4.732 4.706 4.714 192,324 +0.01(+0.25%)
Mar 04, 2014 4.703 4.714 4.697 4.703 177,289 +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.