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 +0.010 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
May 31, 2013 4.886 4.902 4.782 4.806 556,089 -0.10(-1.96%)
May 30, 2013 4.897 4.941 4.880 4.902 271,463 -0.02(-0.33%)
May 29, 2013 5.007 5.007 4.869 4.919 556,439 -0.09(-1.86%)
May 28, 2013 5.023 5.056 4.990 5.012 357,331 -0.02(-0.36%)
May 24, 2013 5.034 5.056 5.023 5.030 240,624 -0.02(-0.40%)
May 23, 2013 5.029 5.078 5.029 5.050 173,803 -0.01(-0.11%)
May 22, 2013 5.050 5.089 5.050 5.056 231,989 -0.02(-0.32%)
May 21, 2013 5.061 5.072 5.029 5.072 347,307 +0.00(+0.00%)
May 20, 2013 5.039 5.078 5.029 5.072 322,770 +0.04(+0.76%)
May 17, 2013 5.012 5.034 5.012 5.034 189,295 +0.02(+0.44%)
May 16, 2013 5.001 5.018 4.995 5.012 388,004 +0.03(+0.55%)
May 15, 2013 5.007 5.018 4.985 4.985 383,598 -0.03(-0.66%)
May 13, 2013 5.160 5.177 4.979 5.018 1,221,562 -0.14(-2.77%)
May 10, 2013 5.155 5.177 5.155 5.161 150,317 -0.01(-0.10%)
May 09, 2013 5.172 5.177 5.155 5.166 246,900 +0.01(+0.11%)
May 08, 2013 5.144 5.172 5.144 5.161 161,769 -0.01(-0.21%)
May 07, 2013 5.144 5.182 5.144 5.172 159,923 +0.02(+0.32%)
May 06, 2013 5.182 5.188 5.144 5.155 215,911 -0.01(-0.11%)
May 03, 2013 5.172 5.182 5.161 5.161 159,428 -0.02(-0.42%)
May 02, 2013 5.161 5.182 5.161 5.182 145,179 +0.02(+0.42%)
May 01, 2013 5.182 5.182 5.139 5.161 202,491 -0.01(-0.21%)
Apr 30, 2013 5.193 5.193 5.150 5.172 186,226 +0.01(+0.11%)
Apr 29, 2013 5.172 5.172 5.117 5.166 192,765 +0.00(+0.00%)
Apr 26, 2013 5.117 5.172 5.134 5.166 266,154 +0.03(+0.63%)
Apr 25, 2013 5.112 5.139 5.095 5.134 190,074 +0.03(+0.65%)
Apr 24, 2013 5.112 5.122 5.090 5.101 151,261 -0.02(-0.32%)
Apr 23, 2013 5.084 5.122 5.084 5.117 151,611 +0.03(+0.54%)
Apr 22, 2013 5.073 5.095 5.073 5.090 139,971 +0.02(+0.43%)
Apr 19, 2013 5.046 5.068 5.035 5.068 150,715 +0.03(+0.54%)
Apr 18, 2013 5.030 5.062 5.008 5.041 315,985 -0.01(-0.11%)
Apr 17, 2013 5.046 5.047 5.030 5.046 85,636 +0.02(+0.33%)
Apr 16, 2013 5.041 5.041 5.013 5.030 165,448 -0.02(-0.32%)
Apr 15, 2013 5.062 5.062 5.024 5.046 145,082 -0.01(-0.11%)
Apr 12, 2013 5.024 5.057 5.024 5.051 203,512 +0.03(+0.54%)
Apr 11, 2013 5.041 5.052 5.008 5.024 168,447 -0.02(-0.33%)
Apr 10, 2013 5.035 5.068 5.035 5.041 348,455 -0.03(-0.55%)
Apr 09, 2013 5.036 5.074 5.030 5.068 213,460 +0.01(+0.21%)
Apr 08, 2013 5.068 5.079 5.030 5.058 160,505 -0.02(-0.32%)
Apr 05, 2013 5.014 5.079 4.993 5.074 350,129 +0.07(+1.41%)
Apr 04, 2013 4.971 5.003 4.965 5.003 187,173 +0.02(+0.44%)
Apr 03, 2013 4.971 4.992 4.955 4.982 191,620 -0.01(-0.11%)
Apr 02, 2013 5.009 5.009 4.976 4.987 148,239 -0.01(-0.22%)
Apr 01, 2013 4.998 5.020 4.960 4.998 270,969 +0.01(+0.11%)
Mar 28, 2013 4.976 5.009 4.976 4.992 239,633 +0.01(+0.22%)
Mar 27, 2013 4.927 4.982 4.922 4.982 180,878 +0.03(+0.66%)
Mar 26, 2013 4.922 4.955 4.900 4.949 266,504 +0.01(+0.22%)
Mar 25, 2013 4.949 4.960 4.911 4.938 452,764 -0.02(-0.44%)
Mar 22, 2013 4.960 4.982 4.944 4.960 241,284 -0.02(-0.44%)
Mar 21, 2013 4.992 5.020 4.922 4.982 692,023 -0.01(-0.22%)
Mar 20, 2013 4.982 5.014 4.955 4.992 348,305 +0.02(+0.33%)
Mar 19, 2013 4.955 4.976 4.889 4.976 374,675 +0.03(+0.66%)
Mar 18, 2013 4.841 4.980 4.830 4.944 519,809 +0.07(+1.33%)
Mar 15, 2013 4.917 4.938 4.742 4.879 1,296,226 -0.05(-1.10%)
Mar 14, 2013 5.052 5.052 4.917 4.933 921,038 -0.15(-2.88%)
Mar 13, 2013 5.090 5.096 5.036 5.079 354,546 -0.04(-0.85%)
Mar 12, 2013 5.128 5.155 5.068 5.123 298,360 -0.02(-0.32%)
Mar 11, 2013 5.226 5.229 5.134 5.139 517,882 -0.09(-1.78%)
Mar 08, 2013 5.259 5.259 5.172 5.232 309,963 +0.00(+0.01%)
Mar 07, 2013 5.280 5.286 5.232 5.232 232,270 -0.05(-1.02%)
Mar 06, 2013 5.340 5.340 5.280 5.286 206,134 -0.03(-0.51%)
Mar 05, 2013 5.340 5.340 5.303 5.313 233,990 -0.02(-0.30%)
Mar 04, 2013 5.297 5.345 5.288 5.329 313,080 +0.02(+0.30%)
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.