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 (%)
Mar 31, 2017 6.074 6.088 6.053 6.053 238,043 -0.04(-0.58%)
Mar 30, 2017 6.081 6.096 6.067 6.088 97,944 +0.01(+0.12%)
Mar 29, 2017 6.074 6.103 6.074 6.081 67,916 +0.01(+0.12%)
Mar 28, 2017 6.074 6.096 6.074 6.074 99,687 -0.01(-0.12%)
Mar 27, 2017 6.032 6.081 6.032 6.081 132,675 +0.06(+0.93%)
Mar 24, 2017 6.018 6.032 6.011 6.025 67,685 +0.00(+0.00%)
Mar 23, 2017 6.011 6.025 5.983 6.025 175,983 +0.03(+0.47%)
Mar 22, 2017 5.990 6.032 5.990 5.997 160,588 +0.02(+0.35%)
Mar 21, 2017 6.025 6.025 5.976 5.976 335,632 -0.05(-0.82%)
Mar 20, 2017 5.983 6.025 5.983 6.025 90,296 +0.04(+0.71%)
Mar 17, 2017 6.004 6.018 5.983 5.983 85,913 -0.02(-0.35%)
Mar 16, 2017 5.983 6.018 5.955 6.004 164,253 +0.04(+0.59%)
Mar 15, 2017 5.905 6.011 5.905 5.969 197,657 +0.05(+0.83%)
Mar 14, 2017 5.927 5.927 5.905 5.920 96,165 +0.00(+0.00%)
Mar 13, 2017 5.962 5.983 5.920 5.920 224,729 -0.04(-0.59%)
Mar 10, 2017 5.955 5.997 5.884 5.955 291,970 -0.01(-0.12%)
Mar 09, 2017 6.018 6.032 5.941 5.962 239,392 -0.08(-1.25%)
Mar 08, 2017 6.044 6.058 6.037 6.037 107,930 -0.04(-0.58%)
Mar 07, 2017 6.079 6.100 6.072 6.072 82,230 -0.02(-0.34%)
Mar 06, 2017 6.114 6.128 6.093 6.093 148,581 -0.01(-0.23%)
Mar 03, 2017 6.107 6.128 6.086 6.107 93,802 +0.00(+0.00%)
Mar 02, 2017 6.142 6.148 6.107 6.107 109,526 -0.05(-0.80%)
Mar 01, 2017 6.121 6.163 6.107 6.156 164,167 +0.00(+0.00%)
Feb 28, 2017 6.149 6.163 6.142 6.156 146,129 +0.02(+0.34%)
Feb 27, 2017 6.135 6.170 6.128 6.135 234,204 -0.01(-0.11%)
Feb 24, 2017 6.093 6.142 6.093 6.142 98,366 +0.05(+0.80%)
Feb 23, 2017 6.086 6.093 6.065 6.093 139,006 +0.03(+0.46%)
Feb 22, 2017 6.037 6.072 6.016 6.065 180,583 +0.04(+0.70%)
Feb 21, 2017 6.023 6.037 6.016 6.023 249,911 +0.02(+0.27%)
Feb 17, 2017 6.007 6.007 6.007 0 +0.04(+0.70%)
Feb 16, 2017 5.979 5.993 5.944 5.965 177,004 +0.00(+0.00%)
Feb 15, 2017 5.965 6.014 5.965 5.965 197,352 -0.03(-0.47%)
Feb 14, 2017 6.028 6.042 5.993 5.993 151,520 -0.05(-0.81%)
Feb 13, 2017 6.035 6.056 6.007 6.042 147,423 +0.00(+0.00%)
Feb 10, 2017 6.042 6.068 6.042 6.042 166,269 -0.01(-0.12%)
Feb 09, 2017 6.118 6.118 6.042 6.049 160,394 -0.08(-1.25%)
Feb 08, 2017 6.132 6.144 6.105 6.125 93,415 +0.00(+0.00%)
Feb 07, 2017 6.098 6.125 6.098 6.125 78,335 +0.03(+0.57%)
Feb 06, 2017 6.091 6.098 6.074 6.091 121,419 +0.03(+0.46%)
Feb 03, 2017 6.042 6.063 6.039 6.063 89,336 +0.03(+0.58%)
Feb 02, 2017 6.049 6.056 6.021 6.028 108,227 -0.02(-0.35%)
Feb 01, 2017 6.035 6.063 6.021 6.049 139,091 +0.02(+0.35%)
Jan 31, 2017 6.007 6.049 5.993 6.028 165,323 +0.03(+0.58%)
Jan 30, 2017 5.979 6.007 5.965 5.993 156,062 +0.01(+0.12%)
Jan 27, 2017 5.965 6.000 5.944 5.986 124,342 +0.04(+0.70%)
Jan 26, 2017 5.979 5.993 5.937 5.944 210,145 -0.02(-0.35%)
Jan 25, 2017 5.979 5.988 5.959 5.965 199,373 -0.01(-0.23%)
Jan 24, 2017 5.986 6.000 5.976 5.979 60,868 +0.00(+0.00%)
Jan 23, 2017 5.965 6.000 5.957 5.979 120,666 +0.03(+0.59%)
Jan 20, 2017 5.958 5.958 5.916 5.944 103,945 +0.00(+0.00%)
Jan 19, 2017 5.986 5.986 5.923 5.944 195,547 -0.04(-0.70%)
Jan 18, 2017 5.944 5.986 5.937 5.986 160,626 +0.04(+0.70%)
Jan 17, 2017 5.958 5.979 5.937 5.944 95,038 +0.01(+0.12%)
Jan 13, 2017 5.937 5.937 5.937 0 +0.00(+0.00%)
Jan 12, 2017 5.958 5.976 5.937 5.937 225,352 -0.01(-0.23%)
Jan 11, 2017 6.007 6.007 5.937 5.951 249,601 -0.03(-0.55%)
Jan 10, 2017 5.970 5.991 5.956 5.984 102,659 +0.02(+0.35%)
Jan 09, 2017 5.949 5.977 5.887 5.963 139,851 +0.04(+0.70%)
Jan 06, 2017 5.949 5.956 5.908 5.922 123,615 -0.02(-0.35%)
Jan 05, 2017 5.935 5.963 5.915 5.942 266,905 +0.03(+0.59%)
Jan 04, 2017 5.880 5.908 5.866 5.908 140,170 +0.07(+1.19%)
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.