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 (%)
Apr 30, 2018 5.699 5.715 5.677 5.699 124,234 +0.01(+0.13%)
Apr 27, 2018 5.677 5.714 5.677 5.692 99,275 +0.01(+0.13%)
Apr 26, 2018 5.684 5.699 5.680 5.684 120,455 +0.01(+0.13%)
Apr 25, 2018 5.677 5.684 5.662 5.677 181,780 -0.01(-0.26%)
Apr 24, 2018 5.692 5.707 5.669 5.692 220,581 -0.01(-0.13%)
Apr 23, 2018 5.714 5.729 5.692 5.699 148,283 -0.03(-0.52%)
Apr 20, 2018 5.722 5.729 5.707 5.729 104,771 +0.01(+0.13%)
Apr 19, 2018 5.722 5.722 5.699 5.722 76,980 +0.00(+0.00%)
Apr 18, 2018 5.699 5.722 5.692 5.722 216,473 +0.01(+0.13%)
Apr 17, 2018 5.707 5.729 5.699 5.714 176,958 +0.01(+0.26%)
Apr 16, 2018 5.714 5.725 5.692 5.699 138,473 -0.02(-0.39%)
Apr 13, 2018 5.737 5.752 5.707 5.722 120,277 -0.02(-0.39%)
Apr 12, 2018 5.767 5.767 5.737 5.744 125,159 -0.02(-0.33%)
Apr 11, 2018 5.748 5.763 5.741 5.763 118,034 +0.01(+0.13%)
Apr 10, 2018 5.741 5.756 5.726 5.756 89,652 +0.01(+0.26%)
Apr 09, 2018 5.733 5.748 5.703 5.741 136,098 +0.01(+0.26%)
Apr 06, 2018 5.741 5.763 5.718 5.726 79,072 -0.01(-0.26%)
Apr 05, 2018 5.718 5.741 5.712 5.741 68,230 +0.02(+0.39%)
Apr 04, 2018 5.703 5.726 5.696 5.718 117,078 +0.04(+0.66%)
Apr 03, 2018 5.718 5.741 5.681 5.681 213,400 -0.04(-0.65%)
Apr 02, 2018 5.756 5.756 5.703 5.718 176,982 -0.03(-0.52%)
Mar 29, 2018 5.748 5.748 5.748 0 +0.04(+0.78%)
Mar 28, 2018 5.681 5.711 5.666 5.703 126,989 +0.03(+0.53%)
Mar 27, 2018 5.674 5.696 5.659 5.674 234,975 -0.01(-0.13%)
Mar 26, 2018 5.659 5.681 5.614 5.681 188,986 +0.01(+0.26%)
Mar 23, 2018 5.681 5.681 5.651 5.666 194,434 -0.01(-0.26%)
Mar 22, 2018 5.696 5.703 5.659 5.681 193,122 -0.01(-0.13%)
Mar 21, 2018 5.711 5.711 5.666 5.688 133,579 -0.02(-0.39%)
Mar 20, 2018 5.688 5.718 5.666 5.711 196,439 +0.01(+0.13%)
Mar 19, 2018 5.696 5.703 5.674 5.703 442,243 -0.02(-0.39%)
Mar 16, 2018 5.703 5.733 5.696 5.726 148,738 +0.00(+0.00%)
Mar 15, 2018 5.748 5.748 5.711 5.726 142,241 -0.02(-0.39%)
Mar 14, 2018 5.718 5.756 5.718 5.748 197,566 +0.02(+0.39%)
Mar 13, 2018 5.763 5.763 5.718 5.726 148,125 -0.03(-0.45%)
Mar 12, 2018 5.744 5.767 5.744 5.752 112,765 +0.00(+0.00%)
Mar 09, 2018 5.752 5.767 5.737 5.752 169,660 +0.00(+0.00%)
Mar 08, 2018 5.744 5.767 5.744 5.752 117,371 -0.01(-0.13%)
Mar 07, 2018 5.763 5.759 115,874 +0.01(+0.13%)
Mar 06, 2018 5.752 5.781 5.741 5.752 190,289 -0.01(-0.13%)
Mar 05, 2018 5.744 5.781 5.744 5.759 133,742 +0.00(+0.00%)
Mar 02, 2018 5.722 5.759 5.692 5.759 198,865 +0.03(+0.52%)
Mar 01, 2018 5.744 5.744 5.715 5.730 180,220 -0.01(-0.13%)
Feb 28, 2018 5.737 5.752 5.722 5.737 168,715 -0.01(-0.13%)
Feb 27, 2018 5.782 5.789 5.737 5.744 152,990 -0.04(-0.77%)
Feb 26, 2018 5.789 5.789 5.767 5.789 267,678 +0.01(+0.13%)
Feb 23, 2018 5.737 5.782 5.716 5.782 184,303 +0.06(+1.04%)
Feb 22, 2018 5.744 5.767 5.700 5.722 260,397 -0.03(-0.52%)
Feb 21, 2018 5.789 5.789 5.741 5.752 263,194 -0.02(-0.39%)
Feb 20, 2018 5.811 5.819 5.767 5.774 500,165 -0.04(-0.64%)
Feb 16, 2018 5.811 5.811 5.811 0 -0.01(-0.13%)
Feb 15, 2018 5.811 5.826 5.796 5.819 193,496 -0.01(-0.13%)
Feb 14, 2018 5.833 5.856 5.804 5.826 137,137 -0.01(-0.13%)
Feb 13, 2018 5.819 5.848 5.789 5.833 253,509 +0.00(+0.00%)
Feb 12, 2018 5.841 5.841 5.752 5.833 554,516 +0.01(+0.26%)
Feb 09, 2018 5.811 5.819 5.796 5.819 142,952 -0.02(-0.38%)
Feb 08, 2018 5.900 5.811 5.841 428,794 -0.03(-0.57%)
Feb 07, 2018 5.860 5.860 5.830 5.874 521,432 +0.02(+0.38%)
Feb 06, 2018 5.741 5.852 5.733 5.852 269,973 +0.10(+1.67%)
Feb 05, 2018 5.830 5.837 5.778 5.756 523,339 -0.07(-1.14%)
Feb 02, 2018 5.904 5.919 5.823 5.823 563,120 -0.09(-1.50%)
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.