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 )

6.525 -0.045 (-0.68%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 29, 2013 4.210 4.210 4.171 4.193 192,254 +0.01(+0.13%)
Nov 27, 2013 4.204 4.204 4.165 4.188 224,103 -0.01(-0.13%)
Nov 26, 2013 4.177 4.204 4.165 4.193 368,634 +0.01(+0.13%)
Nov 25, 2013 4.193 4.204 4.177 4.188 433,499 -0.01(-0.27%)
Nov 22, 2013 4.210 4.210 4.171 4.199 370,891 -0.01(-0.26%)
Nov 21, 2013 4.216 4.232 4.188 4.210 390,881 -0.01(-0.13%)
Nov 20, 2013 4.238 4.243 4.216 4.216 207,142 -0.03(-0.66%)
Nov 19, 2013 4.238 4.255 4.232 4.243 217,013 -0.01(-0.13%)
Nov 18, 2013 4.199 4.255 4.199 4.249 277,365 +0.03(+0.79%)
Nov 15, 2013 4.249 4.277 4.204 4.216 570,614 -0.05(-1.17%)
Nov 14, 2013 4.243 4.305 4.221 4.266 425,417 +0.00(+0.00%)
Nov 13, 2013 4.255 4.266 4.232 4.266 339,549 +0.03(+0.66%)
Nov 12, 2013 4.372 4.372 4.221 4.238 555,871 -0.13(-3.07%)
Nov 11, 2013 4.350 4.378 4.339 4.372 175,446 +0.02(+0.51%)
Nov 08, 2013 4.372 4.372 4.328 4.350 305,626 -0.03(-0.63%)
Nov 07, 2013 4.322 4.394 4.317 4.378 186,756 +0.03(+0.76%)
Nov 06, 2013 4.317 4.361 4.295 4.344 346,789 +0.03(+0.77%)
Nov 05, 2013 4.295 4.328 4.278 4.311 276,621 +0.02(+0.52%)
Nov 04, 2013 4.306 4.317 4.284 4.289 261,481 +0.01(+0.13%)
Nov 01, 2013 4.372 4.372 4.278 4.284 277,178 -0.07(-1.53%)
Oct 31, 2013 4.422 4.422 4.328 4.350 237,584 -0.03(-0.76%)
Oct 30, 2013 4.416 4.427 4.361 4.383 195,857 -0.03(-0.75%)
Oct 29, 2013 4.405 4.433 4.405 4.416 161,551 +0.02(+0.50%)
Oct 28, 2013 4.427 4.450 4.394 4.394 228,044 -0.03(-0.75%)
Oct 25, 2013 4.405 4.450 4.405 4.428 127,783 +0.02(+0.51%)
Oct 24, 2013 4.389 4.444 4.383 4.405 273,041 -0.00(-0.02%)
Oct 23, 2013 4.317 4.422 4.317 4.406 210,220 +0.08(+1.90%)
Oct 22, 2013 4.344 4.344 4.317 4.324 159,126 -0.01(-0.20%)
Oct 21, 2013 4.322 4.344 4.289 4.333 312,721 +0.01(+0.25%)
Oct 18, 2013 4.372 4.405 4.306 4.322 316,324 -0.02(-0.51%)
Oct 17, 2013 4.272 4.350 4.272 4.344 167,595 +0.06(+1.42%)
Oct 16, 2013 4.228 4.295 4.206 4.284 344,648 +0.04(+1.04%)
Oct 15, 2013 4.245 4.256 4.239 4.239 110,046 -0.02(-0.40%)
Oct 14, 2013 4.262 4.272 4.240 4.256 203,140 -0.01(-0.13%)
Oct 11, 2013 4.245 4.273 4.234 4.262 125,999 -0.01(-0.13%)
Oct 10, 2013 4.278 4.283 4.245 4.267 120,103 -0.01(-0.26%)
Oct 09, 2013 4.234 4.311 4.234 4.278 175,646 +0.03(+0.65%)
Oct 08, 2013 4.245 4.267 4.240 4.251 154,864 -0.01(-0.26%)
Oct 07, 2013 4.350 4.361 4.262 4.262 266,138 -0.10(-2.27%)
Oct 04, 2013 4.366 4.383 4.344 4.361 218,710 +0.02(+0.38%)
Oct 03, 2013 4.405 4.405 4.344 4.344 148,091 -0.05(-1.10%)
Oct 02, 2013 4.405 4.432 4.361 4.393 156,954 -0.01(-0.28%)
Oct 01, 2013 4.427 4.438 4.405 4.405 137,117 -0.01(-0.12%)
Sep 30, 2013 4.394 4.432 4.383 4.410 204,806 +0.01(+0.25%)
Sep 27, 2013 4.388 4.416 4.366 4.399 151,064 -0.01(-0.12%)
Sep 26, 2013 4.383 4.410 4.377 4.405 160,693 +0.02(+0.38%)
Sep 25, 2013 4.372 4.421 4.372 4.388 284,541 +0.01(+0.13%)
Sep 24, 2013 4.333 4.388 4.332 4.383 250,192 +0.05(+1.14%)
Sep 23, 2013 4.317 4.361 4.306 4.333 313,632 +0.00(+0.00%)
Sep 20, 2013 4.295 4.333 4.267 4.333 172,134 +0.04(+0.90%)
Sep 19, 2013 4.317 4.339 4.284 4.295 315,834 -0.01(-0.26%)
Sep 18, 2013 4.207 4.338 4.179 4.306 434,743 +0.12(+2.76%)
Sep 17, 2013 4.102 4.201 4.097 4.190 433,545 +0.09(+2.14%)
Sep 16, 2013 4.119 4.141 4.080 4.102 567,147 +0.02(+0.54%)
Sep 13, 2013 4.075 4.124 4.075 4.080 380,617 -0.01(-0.29%)
Sep 12, 2013 4.075 4.119 4.075 4.092 333,806 +0.00(+0.02%)
Sep 11, 2013 4.141 4.141 4.069 4.091 326,725 -0.03(-0.68%)
Sep 10, 2013 4.103 4.125 4.098 4.119 243,938 -0.01(-0.13%)
Sep 09, 2013 4.109 4.125 4.098 4.125 321,213 +0.03(+0.80%)
Sep 06, 2013 4.048 4.098 4.043 4.092 260,850 +0.05(+1.22%)
Sep 05, 2013 4.076 4.092 4.043 4.043 200,801 -0.05(-1.20%)
Sep 04, 2013 4.076 4.109 4.065 4.092 366,544 +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.