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 (%)
Jul 31, 2012 5.131 5.131 5.058 5.105 362,067 +0.01(+0.10%)
Jul 30, 2012 5.074 5.100 5.053 5.100 153,323 +0.03(+0.51%)
Jul 27, 2012 5.058 5.095 5.043 5.074 235,468 +0.02(+0.41%)
Jul 26, 2012 5.079 5.084 5.027 5.053 241,915 +0.00(+0.00%)
Jul 25, 2012 5.032 5.069 5.027 5.053 266,648 +0.03(+0.62%)
Jul 24, 2012 4.985 5.043 4.985 5.022 204,828 +0.02(+0.42%)
Jul 23, 2012 4.985 5.011 4.961 5.001 223,665 +0.02(+0.31%)
Jul 20, 2012 4.954 4.991 4.954 4.985 137,270 +0.03(+0.63%)
Jul 19, 2012 4.985 4.985 4.928 4.954 243,075 -0.03(-0.63%)
Jul 18, 2012 4.918 4.985 4.918 4.985 277,383 +0.07(+1.49%)
Jul 17, 2012 4.865 4.918 4.865 4.912 233,719 +0.04(+0.86%)
Jul 16, 2012 4.871 4.886 4.860 4.871 291,380 +0.02(+0.32%)
Jul 13, 2012 4.860 4.897 4.850 4.855 280,417 +0.01(+0.22%)
Jul 12, 2012 4.850 4.865 4.818 4.845 243,878 -0.02(-0.43%)
Jul 11, 2012 4.891 4.907 4.865 4.865 275,901 -0.03(-0.65%)
Jul 10, 2012 4.902 4.934 4.897 4.897 300,582 +0.00(+0.00%)
Jul 09, 2012 4.892 4.923 4.892 4.897 127,683 +0.00(+0.00%)
Jul 06, 2012 4.892 4.918 4.887 4.897 196,324 +0.01(+0.11%)
Jul 05, 2012 4.897 4.908 4.887 4.892 152,787 -0.01(-0.21%)
Jul 03, 2012 4.902 4.918 4.892 4.902 118,728 +0.00(+0.00%)
Jul 02, 2012 4.902 4.928 4.866 4.902 248,274 +0.03(+0.53%)
Jun 29, 2012 4.856 4.897 4.856 4.876 257,752 +0.03(+0.53%)
Jun 28, 2012 4.856 4.856 4.830 4.851 173,624 -0.01(-0.11%)
Jun 27, 2012 4.830 4.856 4.830 4.856 139,326 +0.02(+0.32%)
Jun 26, 2012 4.856 4.856 4.804 4.840 269,661 -0.01(-0.21%)
Jun 25, 2012 4.840 4.866 4.814 4.851 133,846 +0.01(+0.11%)
Jun 22, 2012 4.845 4.866 4.825 4.845 186,457 +0.00(+0.00%)
Jun 21, 2012 4.840 4.851 4.809 4.845 171,221 +0.03(+0.54%)
Jun 20, 2012 4.835 4.851 4.799 4.819 188,602 +0.00(+0.00%)
Jun 19, 2012 4.783 4.825 4.752 4.819 247,533 +0.05(+1.09%)
Jun 18, 2012 4.700 4.778 4.694 4.767 285,986 +0.07(+1.54%)
Jun 15, 2012 4.695 4.742 4.679 4.695 314,370 -0.03(-0.55%)
Jun 14, 2012 4.814 4.814 4.710 4.721 441,574 -0.11(-2.26%)
Jun 13, 2012 4.897 4.902 4.819 4.830 235,503 -0.06(-1.27%)
Jun 12, 2012 4.928 4.928 4.892 4.892 87,593 -0.02(-0.42%)
Jun 11, 2012 4.928 4.939 4.902 4.913 197,907 -0.04(-0.74%)
Jun 08, 2012 4.883 4.950 4.862 4.950 205,612 +0.08(+1.70%)
Jun 07, 2012 4.913 4.913 4.852 4.867 201,806 -0.02(-0.32%)
Jun 06, 2012 4.862 4.883 4.851 4.883 116,119 +0.04(+0.85%)
Jun 05, 2012 4.836 4.857 4.815 4.841 192,539 +0.02(+0.32%)
Jun 04, 2012 4.790 4.852 4.790 4.826 224,156 +0.04(+0.75%)
Jun 01, 2012 4.831 4.862 4.779 4.790 324,591 -0.03(-0.64%)
May 31, 2012 4.852 4.888 4.815 4.821 268,093 -0.01(-0.21%)
May 30, 2012 4.841 4.852 4.826 4.831 193,157 +0.01(+0.11%)
May 29, 2012 4.846 4.857 4.826 4.826 152,401 +0.00(+0.00%)
May 25, 2012 4.841 4.846 4.815 4.826 257,752 +0.01(+0.11%)
May 24, 2012 4.841 4.841 4.810 4.821 128,886 +0.01(+0.11%)
May 23, 2012 4.826 4.846 4.810 4.815 176,950 -0.04(-0.74%)
May 22, 2012 4.826 4.852 4.800 4.852 229,865 +0.03(+0.53%)
May 21, 2012 4.836 4.846 4.805 4.826 191,956 -0.02(-0.32%)
May 18, 2012 4.790 4.846 4.764 4.841 247,929 +0.06(+1.30%)
May 17, 2012 4.769 4.784 4.748 4.779 203,668 +0.02(+0.32%)
May 16, 2012 4.759 4.769 4.733 4.764 105,612 +0.04(+0.76%)
May 15, 2012 4.753 4.784 4.728 4.728 247,950 -0.03(-0.54%)
May 14, 2012 4.743 4.759 4.723 4.753 173,856 +0.01(+0.11%)
May 11, 2012 4.748 4.748 4.728 4.748 397,440 +0.03(+0.66%)
May 10, 2012 4.743 4.748 4.707 4.717 239,925 -0.03(-0.66%)
May 09, 2012 4.697 4.754 4.690 4.749 202,819 +0.06(+1.20%)
May 08, 2012 4.697 4.697 4.677 4.692 275,171 +0.00(+0.00%)
May 07, 2012 4.697 4.703 4.692 4.692 203,814 -0.01(-0.22%)
May 04, 2012 4.708 4.708 4.703 4.703 126,360 -0.02(-0.33%)
May 03, 2012 4.708 4.718 4.697 4.718 133,503 +0.01(+0.22%)
May 02, 2012 4.733 4.733 4.708 4.708 188,321 -0.02(-0.33%)
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.