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 (%)
Mar 29, 2018 5.748 5.748 5.748 0 +0.04(+0.78%)
Mar 28, 2018 5.681 5.711 5.666 5.703 126,992 +0.03(+0.53%)
Mar 27, 2018 5.673 5.696 5.659 5.673 234,981 -0.01(-0.13%)
Mar 26, 2018 5.659 5.681 5.614 5.681 188,990 +0.01(+0.26%)
Mar 23, 2018 5.681 5.681 5.651 5.666 194,439 -0.01(-0.26%)
Mar 22, 2018 5.696 5.703 5.659 5.681 193,127 -0.01(-0.13%)
Mar 21, 2018 5.711 5.711 5.666 5.688 133,582 -0.02(-0.39%)
Mar 20, 2018 5.688 5.718 5.666 5.711 196,444 +0.01(+0.13%)
Mar 19, 2018 5.696 5.703 5.673 5.703 442,254 -0.02(-0.39%)
Mar 16, 2018 5.703 5.733 5.696 5.726 148,742 +0.00(+0.00%)
Mar 15, 2018 5.748 5.748 5.711 5.726 142,245 -0.02(-0.39%)
Mar 14, 2018 5.718 5.755 5.718 5.748 197,571 +0.02(+0.39%)
Mar 13, 2018 5.763 5.763 5.718 5.726 148,129 -0.03(-0.45%)
Mar 12, 2018 5.744 5.767 5.744 5.752 112,768 +0.00(+0.00%)
Mar 09, 2018 5.752 5.767 5.737 5.752 169,665 +0.00(+0.00%)
Mar 08, 2018 5.744 5.767 5.744 5.752 117,374 -0.01(-0.13%)
Mar 07, 2018 5.763 5.759 115,877 +0.01(+0.13%)
Mar 06, 2018 5.752 5.781 5.741 5.752 190,294 -0.01(-0.13%)
Mar 05, 2018 5.744 5.781 5.744 5.759 133,745 +0.00(+0.00%)
Mar 02, 2018 5.722 5.759 5.692 5.759 198,870 +0.03(+0.52%)
Mar 01, 2018 5.744 5.744 5.715 5.729 180,224 -0.01(-0.13%)
Feb 28, 2018 5.737 5.752 5.722 5.737 168,719 -0.01(-0.13%)
Feb 27, 2018 5.781 5.789 5.737 5.744 152,994 -0.04(-0.77%)
Feb 26, 2018 5.789 5.789 5.767 5.789 267,684 +0.01(+0.13%)
Feb 23, 2018 5.737 5.781 5.716 5.781 184,307 +0.06(+1.04%)
Feb 22, 2018 5.744 5.767 5.700 5.722 260,403 -0.03(-0.52%)
Feb 21, 2018 5.789 5.789 5.741 5.752 263,200 -0.02(-0.39%)
Feb 20, 2018 5.811 5.819 5.767 5.774 500,177 -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 5.819 193,501 -0.01(-0.13%)
Feb 14, 2018 5.833 5.856 5.804 5.826 137,140 -0.01(-0.13%)
Feb 13, 2018 5.819 5.848 5.789 5.833 253,515 +0.00(+0.00%)
Feb 12, 2018 5.841 5.841 5.752 5.833 554,530 +0.01(+0.26%)
Feb 09, 2018 5.811 5.819 5.796 5.819 142,956 -0.02(-0.38%)
Feb 08, 2018 5.900 5.811 5.841 428,804 -0.03(-0.57%)
Feb 07, 2018 5.859 5.859 5.830 5.874 521,445 +0.02(+0.38%)
Feb 06, 2018 5.741 5.852 5.733 5.852 269,979 +0.10(+1.67%)
Feb 05, 2018 5.830 5.837 5.778 5.756 523,352 -0.07(-1.14%)
Feb 02, 2018 5.904 5.918 5.822 5.822 563,134 -0.09(-1.50%)
Feb 01, 2018 5.963 5.963 5.904 5.911 212,653 -0.03(-0.50%)
Jan 31, 2018 5.941 5.957 5.904 5.941 327,417 +0.01(+0.25%)
Jan 30, 2018 5.911 5.963 5.874 5.926 377,171 -0.03(-0.50%)
Jan 29, 2018 6.059 6.068 5.837 5.955 1,138,299 -0.13(-2.18%)
Jan 26, 2018 6.369 6.384 6.074 6.088 1,092,789 -0.29(-4.52%)
Jan 25, 2018 6.391 6.404 6.377 6.377 143,298 -0.01(-0.23%)
Jan 24, 2018 6.436 6.436 6.391 6.391 183,736 -0.04(-0.69%)
Jan 23, 2018 6.421 6.446 6.414 6.436 120,245 +0.01(+0.11%)
Jan 22, 2018 6.406 6.428 6.399 6.428 192,429 +0.01(+0.12%)
Jan 19, 2018 6.384 6.421 6.369 6.421 110,905 +0.04(+0.70%)
Jan 18, 2018 6.354 6.380 6.354 6.377 151,166 +0.00(+0.00%)
Jan 17, 2018 6.443 6.443 6.369 6.377 235,239 -0.06(-0.92%)
Jan 16, 2018 6.450 6.465 6.436 6.436 95,164 -0.02(-0.34%)
Jan 12, 2018 6.458 6.458 6.458 0 +0.00(+0.00%)
Jan 11, 2018 6.458 6.458 6.436 6.458 121,711 +0.02(+0.38%)
Jan 10, 2018 6.419 6.441 6.411 6.434 185,673 +0.00(+0.00%)
Jan 09, 2018 6.441 6.456 6.419 6.434 165,400 -0.01(-0.11%)
Jan 08, 2018 6.397 6.441 6.397 6.441 161,861 +0.04(+0.57%)
Jan 05, 2018 6.411 6.426 6.389 6.404 149,759 +0.01(+0.23%)
Jan 04, 2018 6.411 6.434 6.389 6.389 201,612 -0.03(-0.46%)
Jan 03, 2018 6.397 6.426 6.382 6.419 176,287 +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.