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 (%)
Jun 29, 2012 4.871 4.913 4.871 4.892 256,940 +0.03(+0.53%)
Jun 28, 2012 4.871 4.871 4.845 4.866 173,078 -0.01(-0.11%)
Jun 27, 2012 4.845 4.871 4.845 4.871 138,887 +0.02(+0.32%)
Jun 26, 2012 4.871 4.871 4.819 4.855 268,811 -0.01(-0.21%)
Jun 25, 2012 4.855 4.881 4.829 4.866 133,424 +0.01(+0.11%)
Jun 22, 2012 4.861 4.881 4.840 4.861 185,869 +0.00(+0.00%)
Jun 21, 2012 4.855 4.866 4.824 4.861 170,681 +0.03(+0.54%)
Jun 20, 2012 4.850 4.866 4.814 4.835 188,008 +0.00(+0.00%)
Jun 19, 2012 4.798 4.840 4.767 4.835 246,754 +0.05(+1.09%)
Jun 18, 2012 4.715 4.793 4.709 4.782 285,085 +0.07(+1.54%)
Jun 15, 2012 4.710 4.757 4.694 4.710 313,380 -0.03(-0.55%)
Jun 14, 2012 4.829 4.829 4.725 4.736 440,183 -0.11(-2.26%)
Jun 13, 2012 4.913 4.918 4.835 4.845 234,761 -0.06(-1.27%)
Jun 12, 2012 4.944 4.944 4.907 4.907 87,317 -0.02(-0.42%)
Jun 11, 2012 4.944 4.954 4.918 4.928 197,283 -0.04(-0.74%)
Jun 08, 2012 4.898 4.965 4.877 4.965 204,964 +0.08(+1.70%)
Jun 07, 2012 4.929 4.929 4.867 4.882 201,171 -0.02(-0.32%)
Jun 06, 2012 4.877 4.898 4.866 4.898 115,753 +0.04(+0.85%)
Jun 05, 2012 4.851 4.872 4.831 4.857 191,933 +0.02(+0.32%)
Jun 04, 2012 4.805 4.867 4.805 4.841 223,450 +0.04(+0.75%)
Jun 01, 2012 4.846 4.877 4.794 4.805 323,569 -0.03(-0.64%)
May 31, 2012 4.867 4.903 4.831 4.836 267,248 -0.01(-0.21%)
May 30, 2012 4.857 4.867 4.841 4.846 192,549 +0.01(+0.11%)
May 29, 2012 4.862 4.872 4.841 4.841 151,921 +0.00(+0.00%)
May 25, 2012 4.857 4.862 4.831 4.841 256,940 +0.01(+0.11%)
May 24, 2012 4.857 4.857 4.825 4.836 128,480 +0.01(+0.11%)
May 23, 2012 4.841 4.862 4.825 4.831 176,392 -0.04(-0.74%)
May 22, 2012 4.841 4.867 4.815 4.867 229,141 +0.03(+0.53%)
May 21, 2012 4.851 4.862 4.820 4.841 191,351 -0.02(-0.32%)
May 18, 2012 4.805 4.862 4.779 4.857 247,148 +0.06(+1.30%)
May 17, 2012 4.784 4.800 4.763 4.794 203,027 +0.02(+0.32%)
May 16, 2012 4.774 4.784 4.748 4.779 105,279 +0.04(+0.76%)
May 15, 2012 4.769 4.800 4.743 4.743 247,169 -0.03(-0.54%)
May 14, 2012 4.758 4.774 4.737 4.769 173,308 +0.01(+0.11%)
May 11, 2012 4.763 4.763 4.743 4.763 396,188 +0.03(+0.66%)
May 10, 2012 4.758 4.763 4.722 4.732 239,169 -0.03(-0.66%)
May 09, 2012 4.712 4.769 4.705 4.764 202,180 +0.06(+1.20%)
May 08, 2012 4.712 4.712 4.692 4.707 274,305 +0.00(+0.00%)
May 07, 2012 4.712 4.718 4.707 4.707 203,172 -0.01(-0.22%)
May 04, 2012 4.723 4.723 4.718 4.718 125,962 -0.02(-0.33%)
May 03, 2012 4.723 4.733 4.712 4.733 133,082 +0.01(+0.22%)
May 02, 2012 4.748 4.748 4.723 4.723 187,728 -0.02(-0.33%)
May 01, 2012 4.738 4.743 4.712 4.738 244,932 +0.01(+0.11%)
Apr 30, 2012 4.769 4.769 4.728 4.733 229,177 +0.00(+0.00%)
Apr 27, 2012 4.733 4.743 4.723 4.733 103,386 +0.00(+0.00%)
Apr 26, 2012 4.733 4.743 4.728 4.733 109,875 +0.00(+0.00%)
Apr 25, 2012 4.733 4.759 4.719 4.733 139,309 +0.02(+0.44%)
Apr 24, 2012 4.702 4.712 4.702 4.712 91,961 -0.00(-0.00%)
Apr 23, 2012 4.718 4.718 4.697 4.712 207,648 +0.00(+0.00%)
Apr 20, 2012 4.718 4.718 4.692 4.712 128,150 +0.01(+0.22%)
Apr 19, 2012 4.728 4.728 4.686 4.702 127,735 -0.02(-0.44%)
Apr 18, 2012 4.681 4.723 4.671 4.723 138,769 +0.06(+1.33%)
Apr 17, 2012 4.692 4.692 4.661 4.661 102,910 -0.04(-0.77%)
Apr 16, 2012 4.697 4.702 4.676 4.697 118,618 +0.01(+0.22%)
Apr 13, 2012 4.671 4.707 4.651 4.687 188,446 +0.04(+0.78%)
Apr 12, 2012 4.676 4.687 4.635 4.651 214,671 -0.03(-0.67%)
Apr 11, 2012 4.687 4.692 4.667 4.682 184,004 +0.02(+0.33%)
Apr 10, 2012 4.738 4.743 4.667 4.667 152,277 -0.05(-0.98%)
Apr 09, 2012 4.697 4.718 4.697 4.713 106,436 +0.02(+0.33%)
Apr 05, 2012 4.697 4.697 4.672 4.697 111,592 +0.02(+0.33%)
Apr 04, 2012 4.692 4.697 4.661 4.682 139,769 +0.01(+0.11%)
Apr 03, 2012 4.687 4.692 4.651 4.677 142,487 +0.02(+0.44%)
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.