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 )

6.070 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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, 2017 6.334 6.384 6.312 6.384 109,805 +0.04(+0.56%)
Jun 29, 2017 6.370 6.370 6.312 6.348 194,183 -0.04(-0.56%)
Jun 28, 2017 6.377 6.398 6.370 6.384 56,546 +0.02(+0.34%)
Jun 27, 2017 6.370 6.398 6.362 6.362 97,426 -0.01(-0.11%)
Jun 26, 2017 6.370 6.398 6.370 6.370 94,121 -0.00(-0.01%)
Jun 23, 2017 6.362 6.377 6.362 6.370 39,574 +0.01(+0.23%)
Jun 22, 2017 6.355 6.377 6.355 6.355 154,540 -0.01(-0.11%)
Jun 21, 2017 6.341 6.377 6.341 6.362 99,241 +0.01(+0.23%)
Jun 20, 2017 6.327 6.366 6.327 6.348 76,294 +0.04(+0.57%)
Jun 19, 2017 6.341 6.377 6.312 6.312 109,822 -0.03(-0.45%)
Jun 16, 2017 6.355 6.362 6.327 6.341 86,594 +0.00(+0.00%)
Jun 15, 2017 6.319 6.355 6.312 6.341 72,441 +0.01(+0.23%)
Jun 14, 2017 6.334 6.355 6.327 6.327 65,771 +0.02(+0.34%)
Jun 13, 2017 6.312 6.327 6.305 6.305 96,304 +0.00(+0.00%)
Jun 12, 2017 6.327 6.334 6.305 6.305 117,101 -0.02(-0.31%)
Jun 09, 2017 6.324 6.346 6.317 6.324 106,631 +0.00(+0.00%)
Jun 08, 2017 6.324 6.332 6.324 6.324 122,173 +0.01(+0.23%)
Jun 07, 2017 6.317 6.332 6.310 6.310 86,314 -0.01(-0.11%)
Jun 06, 2017 6.310 6.324 6.303 6.317 174,248 +0.04(+0.57%)
Jun 05, 2017 6.303 6.310 6.253 6.282 159,043 -0.02(-0.34%)
Jun 02, 2017 6.367 6.382 6.303 6.303 275,959 -0.06(-0.90%)
Jun 01, 2017 6.374 6.374 6.310 6.360 204,983 +0.02(+0.34%)
May 31, 2017 6.317 6.353 6.310 6.339 129,411 +0.02(+0.34%)
May 30, 2017 6.332 6.346 6.310 6.317 88,090 -0.01(-0.23%)
May 26, 2017 6.332 6.339 6.324 6.332 76,581 +0.00(+0.00%)
May 25, 2017 6.275 6.346 6.275 6.332 244,533 +0.05(+0.79%)
May 24, 2017 6.275 6.296 6.253 6.282 108,516 +0.01(+0.11%)
May 23, 2017 6.267 6.303 6.253 6.275 147,603 +0.03(+0.46%)
May 22, 2017 6.246 6.275 6.239 6.246 65,932 -0.02(-0.34%)
May 19, 2017 6.246 6.267 6.225 6.267 103,078 +0.04(+0.69%)
May 18, 2017 6.253 6.275 6.225 6.225 105,524 -0.02(-0.34%)
May 17, 2017 6.253 6.275 6.246 6.246 126,305 +0.01(+0.11%)
May 16, 2017 6.253 6.267 6.239 6.239 88,574 -0.02(-0.34%)
May 15, 2017 6.246 6.275 6.225 6.260 132,947 +0.01(+0.23%)
May 12, 2017 6.239 6.282 6.232 6.246 109,662 +0.02(+0.34%)
May 11, 2017 6.232 6.260 6.225 6.225 96,057 +0.01(+0.11%)
May 10, 2017 6.267 6.267 6.218 6.218 83,765 -0.03(-0.46%)
May 09, 2017 6.296 6.296 6.218 6.246 150,029 -0.02(-0.31%)
May 08, 2017 6.279 6.294 6.258 6.265 118,209 -0.01(-0.11%)
May 05, 2017 6.301 6.315 6.272 6.272 101,603 -0.02(-0.34%)
May 04, 2017 6.258 6.301 6.258 6.294 80,211 -0.01(-0.11%)
May 03, 2017 6.244 6.315 6.230 6.301 130,396 +0.05(+0.85%)
May 02, 2017 6.187 6.251 6.187 6.248 132,717 +0.07(+1.09%)
May 01, 2017 6.209 6.216 6.180 6.180 127,398 -0.01(-0.23%)
Apr 28, 2017 6.223 6.223 6.194 6.194 162,069 -0.01(-0.23%)
Apr 27, 2017 6.159 6.223 6.159 6.209 114,167 +0.04(+0.57%)
Apr 26, 2017 6.145 6.187 6.140 6.173 95,365 +0.02(+0.35%)
Apr 25, 2017 6.180 6.180 6.152 6.152 174,955 -0.04(-0.57%)
Apr 24, 2017 6.216 6.221 6.180 6.187 207,878 -0.04(-0.57%)
Apr 21, 2017 6.237 6.244 6.216 6.223 115,072 -0.01(-0.11%)
Apr 20, 2017 6.187 6.230 6.187 6.230 156,834 +0.02(+0.34%)
Apr 19, 2017 6.201 6.216 6.194 6.209 120,857 +0.01(+0.11%)
Apr 18, 2017 6.194 6.205 6.187 6.201 183,802 +0.00(+0.00%)
Apr 17, 2017 6.223 6.230 6.180 6.201 125,445 -0.02(-0.34%)
Apr 13, 2017 6.201 6.223 6.201 6.223 73,306 +0.02(+0.34%)
Apr 12, 2017 6.201 6.201 6.180 6.201 51,496 +0.01(+0.23%)
Apr 11, 2017 6.223 6.227 6.152 6.187 257,535 -0.02(-0.31%)
Apr 10, 2017 6.185 6.206 6.178 6.206 107,011 +0.03(+0.46%)
Apr 07, 2017 6.178 6.192 6.143 6.178 142,746 +0.03(+0.46%)
Apr 06, 2017 6.143 6.185 6.129 6.150 157,674 -0.01(-0.11%)
Apr 05, 2017 6.143 6.164 6.139 6.157 81,444 -0.01(-0.11%)
Apr 04, 2017 6.115 6.164 6.115 6.164 87,428 +0.04(+0.69%)
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.