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 )

6.030 +0.020 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Nov 30, 2012 5.442 5.458 5.357 5.378 307,967 -0.03(-0.59%)
Nov 29, 2012 5.410 5.416 5.378 5.410 293,250 +0.01(+0.20%)
Nov 28, 2012 5.400 5.400 5.373 5.400 163,598 +0.03(+0.50%)
Nov 27, 2012 5.378 5.378 5.341 5.373 140,562 +0.03(+0.50%)
Nov 26, 2012 5.378 5.378 5.325 5.346 145,530 -0.02(-0.40%)
Nov 23, 2012 5.373 5.373 5.357 5.368 100,882 +0.01(+0.10%)
Nov 21, 2012 5.368 5.384 5.330 5.362 275,907 +0.03(+0.50%)
Nov 20, 2012 5.320 5.336 5.272 5.336 187,719 +0.02(+0.30%)
Nov 19, 2012 5.235 5.320 5.235 5.320 213,462 +0.09(+1.63%)
Nov 16, 2012 5.107 5.235 5.102 5.235 246,354 +0.13(+2.61%)
Nov 15, 2012 5.235 5.235 5.080 5.102 483,265 -0.12(-2.34%)
Nov 14, 2012 5.245 5.272 5.213 5.224 173,790 -0.03(-0.51%)
Nov 13, 2012 5.320 5.325 5.240 5.251 174,876 -0.06(-1.11%)
Nov 12, 2012 5.294 5.336 5.283 5.310 228,082 -0.02(-0.40%)
Nov 09, 2012 5.267 5.331 5.267 5.331 205,857 +0.04(+0.80%)
Nov 08, 2012 5.230 5.294 5.230 5.289 247,040 +0.03(+0.60%)
Nov 07, 2012 5.140 5.257 5.140 5.257 276,127 +0.10(+1.95%)
Nov 06, 2012 5.119 5.167 5.119 5.156 84,016 +0.01(+0.10%)
Nov 05, 2012 5.167 5.172 5.135 5.151 94,711 -0.03(-0.61%)
Nov 02, 2012 5.214 5.225 5.172 5.183 142,330 -0.04(-0.71%)
Nov 01, 2012 5.252 5.252 5.214 5.220 142,190 -0.02(-0.30%)
Oct 31, 2012 5.304 5.310 5.220 5.236 216,248 -0.03(-0.60%)
Oct 26, 2012 5.252 5.267 5.267 5.267 125,239 +0.00(+0.00%)
Oct 25, 2012 5.273 5.278 5.252 5.267 49,757 +0.00(+0.00%)
Oct 24, 2012 5.304 5.331 5.230 5.267 179,605 -0.01(-0.10%)
Oct 23, 2012 5.257 5.289 5.246 5.273 124,700 +0.04(+0.81%)
Oct 19, 2012 5.241 5.241 5.209 5.230 138,498 +0.01(+0.20%)
Oct 18, 2012 5.241 5.257 5.204 5.220 124,525 +0.00(+0.00%)
Oct 17, 2012 5.225 5.241 5.214 5.220 142,243 +0.01(+0.10%)
Oct 16, 2012 5.204 5.225 5.193 5.214 144,503 +0.00(+0.00%)
Oct 15, 2012 5.199 5.230 5.188 5.214 126,659 +0.01(+0.10%)
Oct 12, 2012 5.236 5.246 5.188 5.209 203,369 -0.05(-1.01%)
Oct 11, 2012 5.267 5.267 5.204 5.262 174,426 +0.01(+0.10%)
Oct 10, 2012 5.230 5.267 5.214 5.257 290,946 +0.07(+1.32%)
Oct 09, 2012 5.257 5.267 5.189 5.189 226,320 -0.08(-1.60%)
Oct 08, 2012 5.246 5.299 5.231 5.273 199,486 +0.03(+0.50%)
Oct 05, 2012 5.252 5.289 5.225 5.246 249,629 +0.01(+0.10%)
Oct 04, 2012 5.310 5.315 5.210 5.241 207,171 -0.05(-1.00%)
Oct 03, 2012 5.278 5.304 5.278 5.294 173,126 +0.01(+0.10%)
Oct 02, 2012 5.273 5.304 5.268 5.289 310,489 +0.02(+0.40%)
Oct 01, 2012 5.310 5.341 5.252 5.268 270,948 -0.01(-0.20%)
Sep 28, 2012 5.268 5.294 5.260 5.278 159,245 +0.01(+0.10%)
Sep 27, 2012 5.283 5.283 5.246 5.273 166,806 +0.01(+0.10%)
Sep 26, 2012 5.246 5.278 5.225 5.268 212,179 +0.03(+0.50%)
Sep 25, 2012 5.257 5.262 5.199 5.241 231,615 -0.01(-0.20%)
Sep 24, 2012 5.257 5.257 5.231 5.252 196,374 -0.02(-0.30%)
Sep 21, 2012 5.252 5.268 5.231 5.268 301,222 +0.04(+0.70%)
Sep 20, 2012 5.199 5.241 5.183 5.231 104,405 +0.04(+0.71%)
Sep 19, 2012 5.183 5.199 5.183 5.194 116,333 +0.02(+0.41%)
Sep 18, 2012 5.178 5.183 5.162 5.173 113,328 -0.01(-0.20%)
Sep 17, 2012 5.183 5.189 5.125 5.183 251,017 +0.02(+0.41%)
Sep 14, 2012 5.189 5.194 5.157 5.162 296,700 -0.02(-0.41%)
Sep 13, 2012 5.178 5.197 5.173 5.183 151,300 +0.01(+0.10%)
Sep 12, 2012 5.173 5.183 5.167 5.178 106,366 +0.02(+0.30%)
Sep 11, 2012 5.168 5.199 5.157 5.163 230,754 -0.02(-0.30%)
Sep 10, 2012 5.194 5.220 5.152 5.178 100,333 -0.02(-0.30%)
Sep 07, 2012 5.189 5.226 5.189 5.194 121,980 -0.01(-0.10%)
Sep 06, 2012 5.189 5.199 5.136 5.199 230,624 +0.03(+0.51%)
Sep 05, 2012 5.194 5.194 5.147 5.173 165,295 +0.00(+0.00%)
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.