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 )

6.010 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Dec 30, 2016 5.824 5.824 5.824 0 +0.04(+0.72%)
Dec 29, 2016 5.762 5.810 5.755 5.783 250,379 +0.04(+0.72%)
Dec 28, 2016 5.727 5.748 5.720 5.741 283,613 +0.01(+0.12%)
Dec 27, 2016 5.845 5.845 5.720 5.734 157,337 +0.00(+0.00%)
Dec 23, 2016 5.734 5.734 5.734 0 -0.00(-0.07%)
Dec 22, 2016 5.755 5.769 5.734 5.739 185,451 -0.01(-0.17%)
Dec 21, 2016 5.755 5.755 5.727 5.748 382,771 +0.00(+0.00%)
Dec 20, 2016 5.748 5.769 5.727 5.748 151,613 +0.00(+0.00%)
Dec 19, 2016 5.734 5.769 5.727 5.748 232,663 +0.02(+0.36%)
Dec 16, 2016 5.734 5.748 5.720 5.727 226,400 +0.00(+0.00%)
Dec 15, 2016 5.755 5.755 5.700 5.727 275,545 -0.05(-0.84%)
Dec 14, 2016 5.797 5.817 5.762 5.776 266,798 +0.01(+0.12%)
Dec 13, 2016 5.713 5.769 5.698 5.769 265,966 +0.08(+1.34%)
Dec 12, 2016 5.686 5.713 5.672 5.693 263,998 +0.00(+0.04%)
Dec 09, 2016 5.732 5.762 5.691 5.691 291,891 -0.06(-1.08%)
Dec 08, 2016 5.842 5.863 5.753 5.753 385,006 -0.10(-1.77%)
Dec 07, 2016 5.766 5.889 5.739 5.856 398,737 +0.12(+2.17%)
Dec 06, 2016 5.670 5.732 5.663 5.732 260,883 +0.08(+1.34%)
Dec 05, 2016 5.663 5.691 5.656 5.656 234,120 -0.01(-0.24%)
Dec 02, 2016 5.642 5.677 5.642 5.670 144,144 +0.01(+0.12%)
Dec 01, 2016 5.691 5.697 5.649 5.663 348,412 -0.04(-0.73%)
Nov 30, 2016 5.697 5.718 5.691 5.704 211,330 -0.02(-0.36%)
Nov 29, 2016 5.739 5.753 5.711 5.725 193,338 +0.01(+0.12%)
Nov 28, 2016 5.725 5.760 5.711 5.718 187,990 -0.01(-0.12%)
Nov 25, 2016 5.684 5.732 5.684 5.725 178,306 +0.04(+0.73%)
Nov 23, 2016 5.684 5.684 5.684 0 -0.01(-0.24%)
Nov 22, 2016 5.677 5.711 5.677 5.697 212,497 +0.03(+0.49%)
Nov 21, 2016 5.704 5.725 5.635 5.670 394,438 -0.01(-0.24%)
Nov 18, 2016 5.697 5.711 5.663 5.684 264,676 -0.03(-0.48%)
Nov 17, 2016 5.711 5.739 5.691 5.711 216,236 -0.02(-0.36%)
Nov 16, 2016 5.787 5.828 5.725 5.732 211,656 -0.03(-0.60%)
Nov 15, 2016 5.663 5.766 5.642 5.766 611,970 +0.12(+2.08%)
Nov 14, 2016 5.794 5.801 5.644 5.649 581,370 -0.20(-3.50%)
Nov 11, 2016 5.875 5.936 5.792 5.854 341,898 -0.05(-0.81%)
Nov 10, 2016 5.991 5.991 5.875 5.902 358,404 -0.10(-1.60%)
Nov 09, 2016 5.998 6.012 5.978 5.998 238,624 -0.05(-0.79%)
Nov 08, 2016 6.094 6.094 6.032 6.046 91,318 -0.02(-0.34%)
Nov 07, 2016 6.060 6.067 6.032 6.067 73,169 +0.02(+0.34%)
Nov 04, 2016 6.060 6.060 6.019 6.046 93,035 +0.01(+0.23%)
Nov 03, 2016 6.067 6.094 6.012 6.032 243,839 -0.05(-0.79%)
Nov 02, 2016 6.080 6.094 6.067 6.080 138,552 +0.01(+0.23%)
Nov 01, 2016 6.039 6.067 6.005 6.067 188,113 +0.03(+0.57%)
Oct 31, 2016 6.012 6.039 5.998 6.032 231,480 +0.02(+0.34%)
Oct 28, 2016 6.032 6.032 5.984 6.012 220,535 -0.02(-0.34%)
Oct 27, 2016 6.026 6.067 6.026 6.032 383,519 -0.01(-0.23%)
Oct 26, 2016 6.156 6.156 6.032 6.046 192,774 -0.12(-1.89%)
Oct 25, 2016 6.156 6.183 6.122 6.163 151,603 +0.01(+0.22%)
Oct 24, 2016 6.163 6.177 6.142 6.149 159,572 +0.02(+0.34%)
Oct 21, 2016 6.149 6.170 6.122 6.129 138,251 +0.01(+0.11%)
Oct 20, 2016 6.129 6.149 6.067 6.122 105,427 +0.03(+0.45%)
Oct 19, 2016 5.950 6.101 5.950 6.094 246,060 +0.15(+2.54%)
Oct 18, 2016 5.923 5.984 5.868 5.943 244,333 +0.07(+1.17%)
Oct 17, 2016 5.971 6.012 5.861 5.875 415,075 -0.12(-1.95%)
Oct 14, 2016 6.053 6.086 5.984 5.991 299,434 -0.09(-1.47%)
Oct 13, 2016 6.142 6.163 6.067 6.080 209,597 -0.06(-1.01%)
Oct 12, 2016 6.231 6.252 6.142 6.142 281,022 -0.09(-1.51%)
Oct 11, 2016 6.264 6.277 6.223 6.236 204,185 -0.03(-0.54%)
Oct 10, 2016 6.257 6.270 6.243 6.270 124,239 +0.02(+0.33%)
Oct 07, 2016 6.291 6.305 6.250 6.250 79,038 -0.01(-0.22%)
Oct 06, 2016 6.284 6.318 6.264 6.264 150,125 -0.05(-0.76%)
Oct 05, 2016 6.291 6.318 6.243 6.311 150,032 +0.05(+0.76%)
Oct 04, 2016 6.380 6.380 6.264 6.264 240,519 -0.12(-1.92%)
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.