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 )

5.980 -0.080 (-1.32%)
Official Closing Price Updated: 7:00 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 (%)
Oct 30, 2015 5.409 5.416 5.370 5.390 150,525 -0.01(-0.12%)
Oct 29, 2015 5.351 5.396 5.351 5.396 92,031 +0.04(+0.73%)
Oct 28, 2015 5.370 5.383 5.358 5.358 94,868 -0.01(-0.24%)
Oct 27, 2015 5.377 5.383 5.332 5.370 186,882 +0.01(+0.24%)
Oct 26, 2015 5.358 5.383 5.345 5.358 146,687 -0.01(-0.12%)
Oct 23, 2015 5.383 5.390 5.345 5.364 169,559 -0.02(-0.36%)
Oct 22, 2015 5.364 5.390 5.364 5.383 411,970 +0.01(+0.24%)
Oct 21, 2015 5.377 5.390 5.364 5.370 102,553 -0.01(-0.12%)
Oct 20, 2015 5.370 5.383 5.351 5.377 225,085 +0.02(+0.36%)
Oct 19, 2015 5.383 5.383 5.345 5.358 127,807 +0.00(+0.00%)
Oct 16, 2015 5.364 5.383 5.358 5.358 118,147 +0.01(+0.12%)
Oct 15, 2015 5.364 5.377 5.345 5.351 99,804 -0.01(-0.12%)
Oct 14, 2015 5.377 5.383 5.345 5.358 53,701 -0.01(-0.12%)
Oct 13, 2015 5.364 5.370 5.351 5.364 81,935 -0.00(-0.08%)
Oct 12, 2015 5.343 5.369 5.317 5.369 201,846 +0.04(+0.73%)
Oct 09, 2015 5.343 5.343 5.317 5.330 82,354 -0.01(-0.12%)
Oct 08, 2015 5.336 5.356 5.317 5.336 87,355 +0.01(+0.12%)
Oct 07, 2015 5.336 5.336 5.317 5.330 74,508 +0.01(+0.12%)
Oct 06, 2015 5.311 5.343 5.298 5.323 112,451 +0.01(+0.24%)
Oct 05, 2015 5.330 5.349 5.291 5.311 239,228 -0.01(-0.24%)
Oct 02, 2015 5.317 5.349 5.311 5.323 258,020 +0.01(+0.24%)
Oct 01, 2015 5.304 5.317 5.298 5.311 135,482 +0.04(+0.73%)
Sep 30, 2015 5.298 5.317 5.265 5.272 204,518 -0.01(-0.12%)
Sep 29, 2015 5.227 5.278 5.227 5.278 200,221 +0.06(+1.24%)
Sep 28, 2015 5.259 5.259 5.214 5.214 109,322 -0.03(-0.49%)
Sep 25, 2015 5.259 5.259 5.220 5.240 112,062 -0.01(-0.25%)
Sep 24, 2015 5.253 5.253 5.233 5.253 121,642 +0.01(+0.12%)
Sep 23, 2015 5.259 5.272 5.240 5.246 71,051 -0.01(-0.11%)
Sep 22, 2015 5.259 5.278 5.233 5.252 142,215 -0.01(-0.14%)
Sep 21, 2015 5.278 5.285 5.253 5.259 65,347 -0.01(-0.12%)
Sep 18, 2015 5.253 5.311 5.253 5.265 128,039 +0.01(+0.12%)
Sep 17, 2015 5.201 5.259 5.182 5.259 153,401 +0.06(+1.12%)
Sep 16, 2015 5.175 5.207 5.164 5.201 112,419 +0.03(+0.50%)
Sep 15, 2015 5.149 5.175 5.130 5.175 192,306 +0.05(+0.88%)
Sep 14, 2015 5.207 5.220 5.130 5.130 178,652 -0.07(-1.36%)
Sep 11, 2015 5.253 5.253 5.188 5.201 130,689 -0.03(-0.49%)
Sep 10, 2015 5.259 5.259 5.214 5.227 230,449 -0.03(-0.58%)
Sep 09, 2015 5.219 5.257 5.193 5.257 264,223 +0.04(+0.86%)
Sep 08, 2015 5.142 5.225 5.142 5.212 179,676 +0.03(+0.49%)
Sep 04, 2015 5.154 5.187 5.187 5.187 100,452 +0.03(+0.62%)
Sep 03, 2015 5.116 5.154 5.116 5.154 87,209 +0.04(+0.75%)
Sep 02, 2015 5.142 5.148 5.097 5.116 116,887 -0.01(-0.13%)
Sep 01, 2015 5.154 5.180 5.122 5.122 149,266 -0.03(-0.61%)
Aug 31, 2015 5.129 5.167 5.110 5.154 297,558 +0.04(+0.74%)
Aug 28, 2015 5.090 5.122 5.090 5.116 98,025 +0.02(+0.38%)
Aug 27, 2015 5.097 5.116 5.084 5.097 174,833 -0.00(-0.02%)
Aug 26, 2015 5.122 5.129 5.084 5.098 181,819 -0.03(-0.61%)
Aug 25, 2015 5.142 5.142 5.103 5.129 135,315 -0.01(-0.12%)
Aug 24, 2015 5.180 5.180 5.097 5.135 267,037 -0.05(-0.99%)
Aug 21, 2015 5.199 5.206 5.180 5.187 142,339 -0.02(-0.37%)
Aug 20, 2015 5.187 5.206 5.174 5.206 164,061 +0.00(+0.00%)
Aug 19, 2015 5.199 5.212 5.193 5.206 124,975 +0.00(+0.00%)
Aug 18, 2015 5.225 5.231 5.206 5.206 67,444 -0.02(-0.37%)
Aug 17, 2015 5.225 5.238 5.212 5.225 52,125 +0.00(+0.00%)
Aug 14, 2015 5.225 5.231 5.219 5.225 55,729 -0.02(-0.37%)
Aug 13, 2015 5.244 5.244 5.222 5.244 74,130 -0.01(-0.12%)
Aug 12, 2015 5.231 5.256 5.231 5.251 78,751 +0.01(+0.12%)
Aug 11, 2015 5.174 5.251 5.155 5.244 301,941 +0.07(+1.40%)
Aug 10, 2015 5.153 5.172 5.146 5.172 285,186 +0.01(+0.25%)
Aug 07, 2015 5.159 5.178 5.159 5.159 160,258 -0.01(-0.12%)
Aug 06, 2015 5.153 5.178 5.146 5.165 205,865 +0.01(+0.12%)
Aug 05, 2015 5.191 5.191 5.146 5.159 222,183 -0.03(-0.61%)
Aug 04, 2015 5.197 5.204 5.172 5.191 197,523 +0.00(+0.02%)
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.