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 (%)
Jun 30, 2015 5.004 5.017 4.973 5.011 302,934 +0.03(+0.64%)
Jun 29, 2015 5.011 5.011 4.966 4.979 196,529 -0.04(-0.88%)
Jun 26, 2015 5.036 5.036 5.017 5.023 111,414 -0.02(-0.38%)
Jun 25, 2015 5.036 5.049 5.017 5.042 101,080 +0.01(+0.25%)
Jun 24, 2015 5.049 5.055 5.023 5.030 110,022 -0.01(-0.25%)
Jun 23, 2015 5.023 5.055 5.004 5.042 120,245 +0.02(+0.50%)
Jun 22, 2015 5.049 5.049 5.010 5.018 90,771 -0.02(-0.49%)
Jun 19, 2015 5.042 5.055 5.023 5.042 77,841 -0.01(-0.13%)
Jun 18, 2015 5.004 5.049 5.004 5.049 122,355 +0.04(+0.76%)
Jun 17, 2015 5.023 5.023 4.998 5.011 147,923 +0.00(+0.00%)
Jun 16, 2015 5.011 5.030 4.985 5.011 125,574 -0.01(-0.13%)
Jun 15, 2015 4.979 5.017 4.973 5.017 116,915 +0.06(+1.28%)
Jun 12, 2015 4.973 5.011 4.954 4.954 209,299 -0.01(-0.26%)
Jun 11, 2015 4.954 4.973 4.948 4.966 258,830 +0.01(+0.13%)
Jun 10, 2015 4.966 4.985 4.947 4.960 226,137 -0.02(-0.38%)
Jun 09, 2015 4.992 4.995 4.928 4.979 340,160 -0.02(-0.34%)
Jun 08, 2015 5.009 5.021 4.996 4.996 246,127 -0.03(-0.63%)
Jun 05, 2015 5.028 5.028 5.002 5.028 277,259 -0.03(-0.50%)
Jun 04, 2015 5.072 5.084 5.040 5.053 327,534 -0.02(-0.37%)
Jun 03, 2015 5.091 5.103 5.072 5.072 236,596 -0.03(-0.62%)
Jun 02, 2015 5.103 5.122 5.084 5.103 161,062 +0.00(+0.00%)
Jun 01, 2015 5.129 5.141 5.103 5.103 228,416 -0.02(-0.37%)
May 29, 2015 5.135 5.135 5.110 5.122 130,618 +0.00(+0.00%)
May 28, 2015 5.129 5.135 5.097 5.122 129,232 -0.01(-0.12%)
May 27, 2015 5.110 5.129 5.104 5.129 55,857 +0.03(+0.58%)
May 26, 2015 5.103 5.116 5.078 5.099 120,241 -0.00(-0.08%)
May 22, 2015 5.122 5.103 5.103 5.103 113,028 -0.01(-0.12%)
May 21, 2015 5.110 5.141 5.110 5.110 138,049 -0.01(-0.12%)
May 20, 2015 5.122 5.129 5.091 5.116 137,894 +0.00(+0.00%)
May 19, 2015 5.135 5.139 5.065 5.116 336,200 -0.03(-0.61%)
May 18, 2015 5.154 5.160 5.110 5.147 229,486 -0.02(-0.37%)
May 15, 2015 5.154 5.166 5.147 5.166 102,058 +0.03(+0.49%)
May 14, 2015 5.129 5.160 5.129 5.141 136,806 +0.01(+0.12%)
May 13, 2015 5.122 5.141 5.110 5.135 198,740 +0.01(+0.12%)
May 12, 2015 5.091 5.154 5.072 5.129 212,101 +0.03(+0.49%)
May 11, 2015 5.179 5.179 5.084 5.103 305,553 -0.07(-1.31%)
May 08, 2015 5.171 5.183 5.156 5.171 155,536 +0.02(+0.37%)
May 07, 2015 5.139 5.152 5.127 5.152 137,567 +0.01(+0.24%)
May 06, 2015 5.196 5.196 5.127 5.139 290,403 -0.06(-1.21%)
May 05, 2015 5.183 5.202 5.177 5.202 141,956 +0.02(+0.36%)
May 04, 2015 5.202 5.202 5.177 5.183 143,094 +0.00(+0.00%)
May 01, 2015 5.208 5.208 5.183 5.183 157,995 -0.03(-0.60%)
Apr 30, 2015 5.215 5.221 5.190 5.215 145,234 +0.00(+0.00%)
Apr 29, 2015 5.202 5.215 5.190 5.215 193,155 +0.01(+0.10%)
Apr 28, 2015 5.215 5.221 5.202 5.209 97,420 +0.00(+0.02%)
Apr 27, 2015 5.221 5.240 5.202 5.208 284,438 +0.01(+0.12%)
Apr 24, 2015 5.208 5.208 5.190 5.202 107,752 -0.01(-0.24%)
Apr 23, 2015 5.202 5.227 5.202 5.215 112,456 +0.01(+0.12%)
Apr 22, 2015 5.221 5.227 5.190 5.208 101,202 +0.00(+0.00%)
Apr 21, 2015 5.227 5.227 5.202 5.208 106,955 -0.03(-0.48%)
Apr 20, 2015 5.202 5.243 5.202 5.234 161,157 +0.03(+0.48%)
Apr 17, 2015 5.196 5.215 5.190 5.208 160,680 +0.00(+0.00%)
Apr 16, 2015 5.202 5.208 5.190 5.208 70,170 +0.02(+0.36%)
Apr 15, 2015 5.234 5.240 5.190 5.190 220,821 -0.04(-0.84%)
Apr 14, 2015 5.196 5.240 5.196 5.234 270,421 +0.04(+0.72%)
Apr 13, 2015 5.190 5.202 5.152 5.196 218,375 +0.02(+0.40%)
Apr 10, 2015 5.181 5.200 5.169 5.175 107,468 -0.01(-0.12%)
Apr 09, 2015 5.194 5.200 5.175 5.181 163,399 -0.02(-0.36%)
Apr 08, 2015 5.188 5.206 5.181 5.200 103,215 +0.02(+0.36%)
Apr 07, 2015 5.150 5.219 5.150 5.181 241,515 +0.02(+0.48%)
Apr 06, 2015 5.194 5.213 5.156 5.156 182,012 -0.03(-0.52%)
Apr 02, 2015 5.213 5.184 5.184 5.184 151,857 -0.04(-0.68%)
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.