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 )

6.020 +0.050 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jul 31, 2019 6.900 6.932 6.859 6.867 225,643 -0.02(-0.23%)
Jul 30, 2019 6.827 6.884 6.819 6.884 175,323 +0.06(+0.94%)
Jul 29, 2019 6.819 6.835 6.803 6.819 146,259 +0.00(+0.00%)
Jul 26, 2019 6.787 6.827 6.771 6.819 152,831 +0.04(+0.59%)
Jul 25, 2019 6.763 6.795 6.754 6.779 98,763 +0.02(+0.36%)
Jul 24, 2019 6.747 6.755 6.723 6.755 345,992 +0.02(+0.36%)
Jul 23, 2019 6.747 6.755 6.723 6.731 155,921 -0.01(-0.12%)
Jul 22, 2019 6.747 6.755 6.723 6.739 124,246 +0.01(+0.12%)
Jul 19, 2019 6.723 6.731 6.674 6.731 129,204 +0.02(+0.36%)
Jul 18, 2019 6.723 6.731 6.691 6.707 80,138 -0.01(-0.12%)
Jul 17, 2019 6.723 6.731 6.682 6.715 100,498 -0.01(-0.12%)
Jul 16, 2019 6.723 6.731 6.699 6.723 119,516 +0.00(+0.00%)
Jul 15, 2019 6.739 6.739 6.674 6.723 130,246 +0.02(+0.24%)
Jul 12, 2019 6.731 6.731 6.691 6.707 137,411 +0.00(+0.06%)
Jul 11, 2019 6.679 6.711 6.650 6.703 96,539 +0.06(+0.84%)
Jul 10, 2019 6.767 6.767 6.599 6.647 352,243 -0.06(-0.95%)
Jul 09, 2019 6.719 6.727 6.695 6.711 123,529 +0.01(+0.12%)
Jul 08, 2019 6.679 6.731 6.671 6.703 167,155 +0.03(+0.48%)
Jul 05, 2019 6.631 6.674 6.621 6.671 163,088 +0.04(+0.60%)
Jul 03, 2019 6.623 6.647 6.607 6.631 56,569 +0.02(+0.24%)
Jul 02, 2019 6.582 6.615 6.582 6.615 188,056 +0.06(+0.85%)
Jul 01, 2019 6.574 6.582 6.534 6.558 178,764 +0.02(+0.24%)
Jun 28, 2019 6.566 6.574 6.542 6.542 205,421 -0.02(-0.24%)
Jun 27, 2019 6.550 6.558 6.518 6.558 134,468 +0.03(+0.49%)
Jun 26, 2019 6.550 6.558 6.494 6.526 162,227 +0.01(+0.12%)
Jun 25, 2019 6.566 6.582 6.502 6.518 139,985 -0.04(-0.61%)
Jun 24, 2019 6.566 6.574 6.534 6.558 152,258 +0.02(+0.37%)
Jun 21, 2019 6.566 6.574 6.526 6.534 131,994 +0.01(+0.12%)
Jun 20, 2019 6.550 6.558 6.510 6.526 117,902 -0.02(-0.24%)
Jun 19, 2019 6.526 6.558 6.526 6.542 80,845 +0.02(+0.25%)
Jun 18, 2019 6.599 6.599 6.518 6.526 84,058 -0.05(-0.73%)
Jun 17, 2019 6.566 6.590 6.550 6.574 83,561 +0.02(+0.24%)
Jun 14, 2019 6.526 6.574 6.526 6.558 61,314 +0.02(+0.37%)
Jun 13, 2019 6.542 6.574 6.510 6.534 106,950 -0.00(-0.06%)
Jun 12, 2019 6.562 6.570 6.507 6.538 83,297 -0.02(-0.24%)
Jun 11, 2019 6.538 6.554 6.530 6.554 52,706 +0.02(+0.37%)
Jun 10, 2019 6.538 6.554 6.523 6.530 65,473 -0.01(-0.12%)
Jun 07, 2019 6.530 6.562 6.515 6.538 89,293 +0.02(+0.37%)
Jun 06, 2019 6.515 6.546 6.483 6.515 119,560 +0.02(+0.25%)
Jun 05, 2019 6.530 6.538 6.483 6.499 110,204 -0.01(-0.12%)
Jun 04, 2019 6.530 6.570 6.499 6.507 283,917 -0.01(-0.12%)
Jun 03, 2019 6.507 6.530 6.499 6.515 85,866 +0.02(+0.37%)
May 31, 2019 6.523 6.523 6.479 6.491 86,659 +0.02(+0.25%)
May 30, 2019 6.507 6.507 6.451 6.475 144,048 +0.00(+0.00%)
May 29, 2019 6.507 6.515 6.459 6.475 124,783 -0.01(-0.12%)
May 28, 2019 6.427 6.483 6.427 6.483 152,520 +0.08(+1.25%)
May 24, 2019 6.427 6.427 6.403 6.403 59,696 +0.02(+0.25%)
May 23, 2019 6.419 6.435 6.379 6.387 102,729 -0.01(-0.12%)
May 22, 2019 6.411 6.419 6.387 6.395 82,024 -0.02(-0.25%)
May 21, 2019 6.467 6.475 6.395 6.411 162,873 -0.04(-0.62%)
May 20, 2019 6.435 6.491 6.427 6.451 84,992 +0.00(+0.00%)
May 17, 2019 6.475 6.483 6.435 6.451 135,068 -0.02(-0.25%)
May 16, 2019 6.530 6.530 6.459 6.467 59,219 -0.04(-0.61%)
May 15, 2019 6.515 6.523 6.483 6.507 168,752 +0.02(+0.25%)
May 14, 2019 6.530 6.554 6.467 6.491 84,607 -0.06(-0.85%)
May 13, 2019 6.515 6.595 6.491 6.546 351,440 +0.04(+0.67%)
May 10, 2019 6.487 6.503 6.471 6.503 63,856 +0.01(+0.12%)
May 09, 2019 6.503 6.503 6.471 6.495 66,159 +0.02(+0.25%)
May 08, 2019 6.471 6.487 6.455 6.479 50,731 +0.04(+0.62%)
May 07, 2019 6.455 6.479 6.352 6.439 108,466 -0.01(-0.12%)
May 06, 2019 6.447 6.463 6.415 6.447 126,775 +0.05(+0.74%)
May 03, 2019 6.391 6.431 6.383 6.399 177,337 +0.01(+0.12%)
May 02, 2019 6.439 6.447 6.368 6.391 89,250 -0.04(-0.62%)
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.