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 (%)
Jul 31, 2017 6.531 6.559 6.531 6.552 91,017 +0.01(+0.11%)
Jul 28, 2017 6.495 6.545 6.495 6.545 90,048 +0.04(+0.66%)
Jul 27, 2017 6.495 6.509 6.480 6.502 59,116 +0.00(+0.00%)
Jul 26, 2017 6.445 6.516 6.445 6.502 139,153 +0.05(+0.78%)
Jul 25, 2017 6.445 6.480 6.423 6.452 120,528 -0.01(-0.11%)
Jul 24, 2017 6.452 6.466 6.430 6.459 109,362 -0.01(-0.22%)
Jul 21, 2017 6.466 6.473 6.437 6.473 53,099 +0.00(+0.00%)
Jul 20, 2017 6.466 6.480 6.423 6.473 105,604 +0.02(+0.33%)
Jul 19, 2017 6.473 6.480 6.445 6.452 93,677 -0.02(-0.33%)
Jul 18, 2017 6.459 6.488 6.445 6.473 89,503 +0.01(+0.22%)
Jul 17, 2017 6.488 6.509 6.459 6.459 165,155 -0.03(-0.44%)
Jul 14, 2017 6.495 6.513 6.480 6.488 155,981 +0.00(+0.00%)
Jul 13, 2017 6.459 6.480 6.459 6.488 74,000 +0.01(+0.22%)
Jul 12, 2017 6.452 6.473 6.452 6.473 66,559 +0.03(+0.48%)
Jul 11, 2017 6.421 6.442 6.421 6.442 99,964 +0.01(+0.22%)
Jul 10, 2017 6.407 6.435 6.392 6.428 164,039 +0.03(+0.45%)
Jul 07, 2017 6.371 6.400 6.371 6.400 88,018 +0.01(+0.22%)
Jul 06, 2017 6.378 6.407 6.364 6.385 118,739 -0.01(-0.22%)
Jul 05, 2017 6.407 6.407 6.371 6.400 147,447 +0.01(+0.13%)
Jul 03, 2017 6.392 6.400 6.364 6.392 76,271 +0.03(+0.44%)
Jun 30, 2017 6.314 6.364 6.292 6.364 110,152 +0.04(+0.56%)
Jun 29, 2017 6.350 6.350 6.292 6.328 194,797 -0.04(-0.56%)
Jun 28, 2017 6.357 6.378 6.350 6.364 56,725 +0.02(+0.34%)
Jun 27, 2017 6.350 6.378 6.342 6.342 97,733 -0.01(-0.11%)
Jun 26, 2017 6.350 6.378 6.350 6.350 94,418 -0.00(-0.01%)
Jun 23, 2017 6.342 6.357 6.342 6.350 39,699 +0.01(+0.23%)
Jun 22, 2017 6.335 6.357 6.335 6.335 155,028 -0.01(-0.11%)
Jun 21, 2017 6.321 6.357 6.321 6.342 99,555 +0.01(+0.23%)
Jun 20, 2017 6.307 6.346 6.307 6.328 76,535 +0.04(+0.57%)
Jun 19, 2017 6.321 6.357 6.292 6.292 110,169 -0.03(-0.45%)
Jun 16, 2017 6.335 6.342 6.307 6.321 86,867 +0.00(+0.00%)
Jun 15, 2017 6.300 6.335 6.292 6.321 72,670 +0.01(+0.23%)
Jun 14, 2017 6.314 6.335 6.307 6.307 65,979 +0.02(+0.34%)
Jun 13, 2017 6.292 6.307 6.285 6.285 96,608 +0.00(+0.00%)
Jun 12, 2017 6.307 6.314 6.285 6.285 117,471 -0.02(-0.31%)
Jun 09, 2017 6.305 6.326 6.297 6.305 106,968 +0.00(+0.00%)
Jun 08, 2017 6.305 6.312 6.305 6.305 122,559 +0.01(+0.23%)
Jun 07, 2017 6.297 6.312 6.290 6.290 86,587 -0.01(-0.11%)
Jun 06, 2017 6.290 6.305 6.283 6.297 174,798 +0.04(+0.57%)
Jun 05, 2017 6.283 6.290 6.233 6.262 159,546 -0.02(-0.34%)
Jun 02, 2017 6.347 6.361 6.283 6.283 276,831 -0.06(-0.90%)
Jun 01, 2017 6.354 6.354 6.290 6.340 205,631 +0.02(+0.34%)
May 31, 2017 6.297 6.333 6.290 6.319 129,820 +0.02(+0.34%)
May 30, 2017 6.312 6.326 6.290 6.297 88,368 -0.01(-0.23%)
May 26, 2017 6.312 6.319 6.305 6.312 76,823 +0.00(+0.00%)
May 25, 2017 6.255 6.326 6.255 6.312 245,306 +0.05(+0.79%)
May 24, 2017 6.255 6.276 6.233 6.262 108,859 +0.01(+0.11%)
May 23, 2017 6.248 6.283 6.233 6.255 148,069 +0.03(+0.46%)
May 22, 2017 6.226 6.255 6.219 6.226 66,140 -0.02(-0.34%)
May 19, 2017 6.226 6.248 6.205 6.248 103,404 +0.04(+0.69%)
May 18, 2017 6.233 6.255 6.205 6.205 105,858 -0.02(-0.34%)
May 17, 2017 6.233 6.255 6.226 6.226 126,704 +0.01(+0.11%)
May 16, 2017 6.233 6.248 6.219 6.219 88,854 -0.02(-0.34%)
May 15, 2017 6.226 6.255 6.205 6.241 133,367 +0.01(+0.23%)
May 12, 2017 6.219 6.262 6.212 6.226 110,008 +0.02(+0.34%)
May 11, 2017 6.212 6.241 6.205 6.205 96,361 +0.01(+0.11%)
May 10, 2017 6.248 6.248 6.198 6.198 84,029 -0.03(-0.46%)
May 09, 2017 6.276 6.276 6.198 6.226 150,503 -0.02(-0.31%)
May 08, 2017 6.260 6.274 6.238 6.246 118,582 -0.01(-0.11%)
May 05, 2017 6.281 6.295 6.253 6.253 101,924 -0.02(-0.34%)
May 04, 2017 6.238 6.281 6.238 6.274 80,465 -0.01(-0.11%)
May 03, 2017 6.224 6.295 6.210 6.281 130,808 +0.05(+0.85%)
May 02, 2017 6.168 6.231 6.168 6.228 133,136 +0.07(+1.09%)
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.