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 )

5.990 -0.070 (-1.16%)
Streaming Delayed Price Updated: 2:51 PM EDT, May 13, 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 (%)
Apr 30, 2013 5.193 5.193 5.150 5.171 186,230 +0.01(+0.11%)
Apr 29, 2013 5.171 5.171 5.117 5.166 192,769 +0.00(+0.00%)
Apr 26, 2013 5.117 5.171 5.134 5.166 266,161 +0.03(+0.63%)
Apr 25, 2013 5.111 5.139 5.095 5.134 190,078 +0.03(+0.65%)
Apr 24, 2013 5.111 5.122 5.090 5.101 151,265 -0.02(-0.32%)
Apr 23, 2013 5.084 5.122 5.084 5.117 151,615 +0.03(+0.54%)
Apr 22, 2013 5.073 5.095 5.073 5.090 139,975 +0.02(+0.43%)
Apr 19, 2013 5.046 5.068 5.035 5.068 150,719 +0.03(+0.54%)
Apr 18, 2013 5.030 5.062 5.008 5.041 315,993 -0.01(-0.11%)
Apr 17, 2013 5.046 5.047 5.030 5.046 85,638 +0.02(+0.33%)
Apr 16, 2013 5.041 5.041 5.013 5.030 165,452 -0.02(-0.32%)
Apr 15, 2013 5.062 5.062 5.024 5.046 145,085 -0.01(-0.11%)
Apr 12, 2013 5.024 5.057 5.024 5.051 203,517 +0.03(+0.54%)
Apr 11, 2013 5.041 5.051 5.008 5.024 168,451 -0.02(-0.33%)
Apr 10, 2013 5.035 5.068 5.035 5.041 348,464 -0.03(-0.55%)
Apr 09, 2013 5.036 5.074 5.030 5.068 213,465 +0.01(+0.21%)
Apr 08, 2013 5.068 5.079 5.030 5.057 160,508 -0.02(-0.32%)
Apr 05, 2013 5.014 5.079 4.992 5.074 350,138 +0.07(+1.41%)
Apr 04, 2013 4.971 5.003 4.965 5.003 187,178 +0.02(+0.44%)
Apr 03, 2013 4.971 4.992 4.954 4.982 191,624 -0.01(-0.11%)
Apr 02, 2013 5.009 5.009 4.976 4.987 148,243 -0.01(-0.22%)
Apr 01, 2013 4.998 5.019 4.960 4.998 270,976 +0.01(+0.11%)
Mar 28, 2013 4.976 5.009 4.976 4.992 239,639 +0.01(+0.22%)
Mar 27, 2013 4.927 4.982 4.922 4.982 180,883 +0.03(+0.66%)
Mar 26, 2013 4.922 4.954 4.900 4.949 266,511 +0.01(+0.22%)
Mar 25, 2013 4.949 4.960 4.911 4.938 452,775 -0.02(-0.44%)
Mar 22, 2013 4.960 4.982 4.944 4.960 241,290 -0.02(-0.44%)
Mar 21, 2013 4.992 5.019 4.922 4.982 692,040 -0.01(-0.22%)
Mar 20, 2013 4.982 5.014 4.954 4.992 348,313 +0.02(+0.33%)
Mar 19, 2013 4.954 4.976 4.889 4.976 374,684 +0.03(+0.66%)
Mar 18, 2013 4.840 4.980 4.830 4.944 519,822 +0.07(+1.33%)
Mar 15, 2013 4.916 4.938 4.742 4.878 1,296,258 -0.05(-1.10%)
Mar 14, 2013 5.052 5.052 4.916 4.933 921,061 -0.15(-2.88%)
Mar 13, 2013 5.090 5.095 5.036 5.079 354,555 -0.04(-0.85%)
Mar 12, 2013 5.128 5.155 5.068 5.123 298,367 -0.02(-0.32%)
Mar 11, 2013 5.226 5.228 5.133 5.139 517,894 -0.09(-1.78%)
Mar 08, 2013 5.259 5.259 5.172 5.232 309,971 +0.00(+0.01%)
Mar 07, 2013 5.280 5.286 5.232 5.232 232,276 -0.05(-1.02%)
Mar 06, 2013 5.340 5.340 5.280 5.286 206,139 -0.03(-0.51%)
Mar 05, 2013 5.340 5.340 5.303 5.313 233,996 -0.02(-0.30%)
Mar 04, 2013 5.296 5.345 5.288 5.329 313,088 +0.02(+0.30%)
Mar 01, 2013 5.296 5.323 5.280 5.313 218,408 +0.04(+0.82%)
Feb 28, 2013 5.254 5.286 5.242 5.269 207,877 +0.04(+0.72%)
Feb 27, 2013 5.210 5.232 5.210 5.232 122,856 +0.01(+0.21%)
Feb 26, 2013 5.215 5.226 5.188 5.221 127,209 +0.01(+0.21%)
Feb 25, 2013 5.188 5.226 5.178 5.210 194,621 +0.01(+0.21%)
Feb 22, 2013 5.183 5.205 5.161 5.199 118,065 +0.01(+0.10%)
Feb 21, 2013 5.145 5.199 5.145 5.194 103,577 +0.03(+0.63%)
Feb 20, 2013 5.161 5.178 5.145 5.161 195,815 -0.02(-0.42%)
Feb 19, 2013 5.145 5.183 5.135 5.183 268,989 +0.04(+0.73%)
Feb 15, 2013 5.183 5.188 5.140 5.145 210,853 -0.03(-0.52%)
Feb 14, 2013 5.226 5.237 5.161 5.172 361,265 -0.06(-1.24%)
Feb 13, 2013 5.253 5.269 5.237 5.237 174,136 -0.03(-0.61%)
Feb 12, 2013 5.264 5.275 5.248 5.269 189,375 +0.01(+0.10%)
Feb 11, 2013 5.286 5.307 5.264 5.264 173,187 -0.03(-0.62%)
Feb 08, 2013 5.297 5.313 5.297 5.297 155,792 -0.02(-0.30%)
Feb 07, 2013 5.313 5.313 5.286 5.313 91,196 +0.02(+0.30%)
Feb 06, 2013 5.265 5.297 5.265 5.297 86,266 +0.04(+0.82%)
Feb 04, 2013 5.292 5.297 5.238 5.254 225,402 -0.04(-0.71%)
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.