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 )

6.110 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
Jul 31, 2013 4.391 4.435 4.369 4.413 281,046 -0.02(-0.50%)
Jul 30, 2013 4.424 4.441 4.396 4.435 277,415 +0.02(+0.50%)
Jul 29, 2013 4.396 4.418 4.374 4.413 197,758 +0.01(+0.25%)
Jul 26, 2013 4.319 4.418 4.313 4.402 284,811 +0.06(+1.40%)
Jul 25, 2013 4.369 4.369 4.297 4.341 385,420 -0.06(-1.38%)
Jul 24, 2013 4.424 4.424 4.380 4.402 306,018 -0.04(-0.87%)
Jul 23, 2013 4.374 4.446 4.335 4.441 584,884 +0.08(+1.77%)
Jul 22, 2013 4.429 4.446 4.335 4.363 555,213 -0.08(-1.87%)
Jul 19, 2013 4.485 4.496 4.441 4.446 311,987 -0.05(-1.11%)
Jul 18, 2013 4.512 4.540 4.490 4.496 201,192 -0.02(-0.44%)
Jul 17, 2013 4.496 4.518 4.468 4.516 275,486 +0.04(+0.81%)
Jul 16, 2013 4.485 4.507 4.435 4.479 343,577 -0.03(-0.61%)
Jul 15, 2013 4.551 4.590 4.507 4.507 192,841 -0.04(-0.97%)
Jul 12, 2013 4.617 4.631 4.546 4.551 250,355 -0.08(-1.79%)
Jul 11, 2013 4.568 4.651 4.562 4.634 344,011 +0.09(+1.95%)
Jul 10, 2013 4.518 4.551 4.496 4.546 363,903 +0.00(+0.11%)
Jul 09, 2013 4.546 4.546 4.497 4.541 309,014 -0.01(-0.12%)
Jul 08, 2013 4.557 4.607 4.535 4.546 335,853 +0.01(+0.12%)
Jul 05, 2013 4.612 4.612 4.508 4.541 366,373 -0.07(-1.55%)
Jul 03, 2013 4.612 4.634 4.563 4.612 242,152 -0.05(-1.18%)
Jul 02, 2013 4.739 4.755 4.662 4.667 296,471 -0.07(-1.51%)
Jul 01, 2013 4.717 4.788 4.717 4.739 271,521 +0.01(+0.23%)
Jun 28, 2013 4.782 4.788 4.717 4.728 179,077 -0.05(-1.04%)
Jun 27, 2013 4.700 4.793 4.689 4.777 287,894 +0.08(+1.76%)
Jun 26, 2013 4.524 4.711 4.524 4.695 387,326 +0.18(+4.02%)
Jun 25, 2013 4.524 4.557 4.403 4.513 494,618 -0.01(-0.24%)
Jun 24, 2013 4.447 4.574 4.354 4.524 955,748 +0.02(+0.49%)
Jun 21, 2013 4.458 4.524 4.458 4.502 473,434 +0.00(+0.00%)
Jun 20, 2013 4.535 4.535 4.469 4.502 590,477 -0.07(-1.44%)
Jun 19, 2013 4.585 4.612 4.563 4.568 298,507 +0.00(+0.00%)
Jun 18, 2013 4.640 4.640 4.530 4.568 546,427 -0.09(-1.89%)
Jun 17, 2013 4.744 4.744 4.645 4.656 265,438 -0.08(-1.63%)
Jun 14, 2013 4.623 4.739 4.618 4.733 358,816 +0.10(+2.14%)
Jun 13, 2013 4.612 4.673 4.557 4.634 501,003 +0.02(+0.36%)
Jun 12, 2013 4.739 4.742 4.596 4.618 581,380 -0.12(-2.55%)
Jun 11, 2013 4.766 4.766 4.695 4.739 427,709 -0.07(-1.50%)
Jun 10, 2013 4.887 4.887 4.783 4.811 327,402 -0.05(-1.12%)
Jun 07, 2013 4.860 4.906 4.832 4.865 501,670 -0.01(-0.11%)
Jun 06, 2013 4.789 4.876 4.745 4.871 603,898 +0.11(+2.30%)
Jun 05, 2013 4.718 4.772 4.712 4.761 360,267 +0.05(+1.04%)
Jun 04, 2013 4.663 4.723 4.641 4.712 535,073 +0.01(+0.23%)
Jun 03, 2013 4.761 4.821 4.679 4.701 685,919 -0.09(-1.88%)
May 31, 2013 4.871 4.887 4.767 4.791 557,832 -0.10(-1.96%)
May 30, 2013 4.882 4.925 4.865 4.887 272,314 -0.02(-0.33%)
May 29, 2013 4.991 4.991 4.854 4.903 558,183 -0.09(-1.86%)
May 28, 2013 5.007 5.040 4.975 4.996 358,451 -0.02(-0.36%)
May 24, 2013 5.018 5.040 5.007 5.015 241,378 -0.02(-0.40%)
May 23, 2013 5.013 5.062 5.013 5.035 174,348 -0.01(-0.11%)
May 22, 2013 5.035 5.073 5.035 5.040 232,716 -0.02(-0.32%)
May 21, 2013 5.046 5.057 5.013 5.057 348,395 +0.00(+0.00%)
May 20, 2013 5.024 5.062 5.013 5.057 323,782 +0.04(+0.76%)
May 17, 2013 4.996 5.018 4.996 5.018 189,888 +0.02(+0.44%)
May 16, 2013 4.985 5.002 4.979 4.996 389,220 +0.03(+0.55%)
May 15, 2013 4.991 5.002 4.969 4.969 384,800 -0.03(-0.66%)
May 13, 2013 5.144 5.160 4.964 5.002 1,225,390 -0.14(-2.77%)
May 10, 2013 5.139 5.161 5.139 5.145 150,788 -0.01(-0.10%)
May 09, 2013 5.155 5.161 5.139 5.150 247,673 +0.01(+0.11%)
May 08, 2013 5.128 5.155 5.128 5.145 162,276 -0.01(-0.21%)
May 07, 2013 5.128 5.166 5.128 5.155 160,424 +0.02(+0.32%)
May 06, 2013 5.166 5.172 5.128 5.139 216,588 -0.01(-0.11%)
May 03, 2013 5.155 5.166 5.145 5.145 159,927 -0.02(-0.42%)
May 02, 2013 5.145 5.166 5.145 5.166 145,634 +0.02(+0.42%)
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.