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 )

6.005 +0.025 (+0.42%)
Streaming Delayed Price Updated: 3:17 PM EDT, May 14, 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 (%)
Feb 28, 2020 7.251 7.286 7.020 7.020 582,516 -0.27(-3.73%)
Feb 27, 2020 7.374 7.424 7.275 7.292 229,555 -0.12(-1.67%)
Feb 26, 2020 7.432 7.432 7.391 7.416 120,124 -0.02(-0.22%)
Feb 25, 2020 7.407 7.432 7.399 7.432 138,491 +0.05(+0.67%)
Feb 24, 2020 7.432 7.432 7.366 7.383 175,975 -0.02(-0.33%)
Feb 21, 2020 7.416 7.439 7.399 7.407 116,988 -0.01(-0.12%)
Feb 20, 2020 7.399 7.424 7.374 7.416 197,312 +0.02(+0.33%)
Feb 19, 2020 7.341 7.391 7.341 7.391 145,965 +0.05(+0.67%)
Feb 18, 2020 7.300 7.341 7.300 7.341 85,454 +0.05(+0.68%)
Feb 14, 2020 7.308 7.325 7.284 7.292 76,254 -0.01(-0.11%)
Feb 13, 2020 7.308 7.333 7.284 7.300 94,892 -0.00(-0.06%)
Feb 12, 2020 7.329 7.345 7.296 7.304 122,332 -0.02(-0.34%)
Feb 11, 2020 7.312 7.329 7.292 7.329 159,045 +0.04(+0.56%)
Feb 10, 2020 7.288 7.312 7.280 7.288 108,882 +0.02(+0.23%)
Feb 07, 2020 7.263 7.296 7.263 7.271 108,444 +0.00(+0.00%)
Feb 06, 2020 7.280 7.287 7.255 7.271 108,939 -0.01(-0.11%)
Feb 05, 2020 7.247 7.288 7.222 7.280 99,340 +0.05(+0.68%)
Feb 04, 2020 7.230 7.247 7.206 7.230 96,402 +0.02(+0.23%)
Feb 03, 2020 7.280 7.296 7.214 7.214 156,883 -0.06(-0.79%)
Jan 31, 2020 7.255 7.280 7.249 7.271 137,167 +0.04(+0.57%)
Jan 30, 2020 7.238 7.247 7.222 7.230 88,051 +0.00(+0.00%)
Jan 29, 2020 7.247 7.263 7.222 7.230 118,856 +0.00(+0.00%)
Jan 28, 2020 7.230 7.238 7.214 7.230 71,121 +0.01(+0.11%)
Jan 27, 2020 7.181 7.222 7.148 7.222 195,049 +0.06(+0.80%)
Jan 24, 2020 7.148 7.181 7.148 7.165 152,625 +0.02(+0.23%)
Jan 23, 2020 7.132 7.148 7.132 7.148 71,301 +0.02(+0.23%)
Jan 22, 2020 7.140 7.147 7.123 7.132 91,890 -0.01(-0.12%)
Jan 21, 2020 7.091 7.140 7.091 7.140 122,298 +0.05(+0.70%)
Jan 17, 2020 7.074 7.113 7.066 7.091 96,881 +0.02(+0.35%)
Jan 16, 2020 7.082 7.090 7.058 7.066 99,645 -0.02(-0.35%)
Jan 15, 2020 7.091 7.107 7.082 7.091 76,370 -0.02(-0.23%)
Jan 14, 2020 7.148 7.148 7.066 7.107 184,998 -0.01(-0.17%)
Jan 13, 2020 7.087 7.128 7.078 7.119 139,220 +0.03(+0.46%)
Jan 10, 2020 7.078 7.087 7.060 7.087 110,104 +0.02(+0.29%)
Jan 09, 2020 7.070 7.078 7.046 7.066 139,705 -0.00(-0.06%)
Jan 08, 2020 7.046 7.070 7.046 7.070 169,239 +0.03(+0.47%)
Jan 07, 2020 6.988 7.038 6.976 7.038 102,611 +0.07(+0.94%)
Jan 06, 2020 6.980 7.005 6.939 6.972 209,238 -0.01(-0.12%)
Jan 03, 2020 6.980 7.013 6.964 6.980 170,838 +0.00(+0.00%)
Jan 02, 2020 6.972 6.980 6.947 6.980 121,800 +0.02(+0.24%)
Dec 31, 2019 6.988 7.013 6.907 6.964 230,717 -0.01(-0.12%)
Dec 30, 2019 6.988 6.988 6.947 6.972 84,280 -0.02(-0.35%)
Dec 27, 2019 6.980 7.005 6.968 6.997 118,902 +0.04(+0.59%)
Dec 26, 2019 6.997 7.005 6.947 6.956 131,427 -0.04(-0.58%)
Dec 24, 2019 6.980 6.997 6.972 6.997 45,214 +0.03(+0.47%)
Dec 23, 2019 6.947 6.980 6.947 6.964 132,329 +0.03(+0.47%)
Dec 20, 2019 6.956 6.964 6.915 6.931 112,426 -0.02(-0.24%)
Dec 19, 2019 6.956 6.988 6.915 6.947 134,696 +0.00(+0.00%)
Dec 18, 2019 6.915 6.964 6.915 6.947 154,304 +0.02(+0.35%)
Dec 17, 2019 6.956 6.964 6.898 6.923 170,403 -0.02(-0.35%)
Dec 16, 2019 6.907 6.964 6.907 6.947 145,959 +0.03(+0.47%)
Dec 13, 2019 6.898 6.947 6.898 6.915 84,441 +0.00(+0.00%)
Dec 12, 2019 6.956 6.960 6.890 6.915 176,613 -0.04(-0.53%)
Dec 11, 2019 6.943 6.976 6.935 6.952 161,429 +0.00(+0.00%)
Dec 10, 2019 6.968 6.992 6.935 6.952 190,296 -0.02(-0.23%)
Dec 09, 2019 7.009 7.025 6.968 6.968 109,587 -0.05(-0.70%)
Dec 06, 2019 7.000 7.025 6.976 7.017 123,441 +0.02(+0.23%)
Dec 05, 2019 6.992 7.017 6.984 7.000 100,881 +0.03(+0.47%)
Dec 04, 2019 6.976 7.025 6.963 6.968 91,661 +0.00(+0.00%)
Dec 03, 2019 6.952 6.976 6.939 6.968 83,924 +0.04(+0.59%)
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.