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 (%)
Nov 28, 2014 4.947 4.959 4.935 4.947 126,618 +0.01(+0.25%)
Nov 26, 2014 4.947 4.935 4.935 4.935 165,993 +0.00(+0.00%)
Nov 25, 2014 4.941 4.953 4.935 4.935 135,553 -0.01(-0.12%)
Nov 24, 2014 4.953 4.959 4.916 4.941 386,121 -0.01(-0.25%)
Nov 21, 2014 4.959 4.969 4.953 4.953 188,079 -0.02(-0.37%)
Nov 20, 2014 4.977 4.983 4.959 4.971 82,949 +0.00(+0.00%)
Nov 19, 2014 4.959 4.971 4.944 4.971 272,673 +0.00(+0.00%)
Nov 18, 2014 4.971 4.978 4.959 4.971 116,565 -0.01(-0.25%)
Nov 17, 2014 4.983 4.984 4.959 4.983 176,787 -0.00(-0.04%)
Nov 14, 2014 4.965 4.990 4.959 4.986 131,839 +0.02(+0.41%)
Nov 13, 2014 4.996 5.014 4.965 4.965 376,370 -0.03(-0.62%)
Nov 12, 2014 4.978 4.996 4.972 4.996 277,823 -0.02(-0.48%)
Nov 11, 2014 5.045 5.045 5.002 5.021 504,269 -0.04(-0.72%)
Nov 10, 2014 5.039 5.057 5.021 5.057 321,752 +0.02(+0.36%)
Nov 07, 2014 5.045 5.051 5.027 5.039 159,363 -0.01(-0.24%)
Nov 06, 2014 5.051 5.063 5.033 5.051 272,189 -0.01(-0.24%)
Nov 05, 2014 5.051 5.094 5.008 5.063 342,966 +0.01(+0.12%)
Nov 04, 2014 5.045 5.063 4.972 5.057 660,507 -0.01(-0.12%)
Nov 03, 2014 5.112 5.142 5.051 5.063 420,788 -0.04(-0.83%)
Oct 31, 2014 5.130 5.130 5.081 5.106 253,119 -0.02(-0.36%)
Oct 30, 2014 5.124 5.148 5.124 5.124 215,514 -0.02(-0.48%)
Oct 29, 2014 5.112 5.167 5.112 5.149 195,485 +0.02(+0.37%)
Oct 28, 2014 5.106 5.130 5.106 5.130 252,635 +0.03(+0.60%)
Oct 27, 2014 5.106 5.118 5.087 5.100 135,266 +0.00(+0.00%)
Oct 24, 2014 5.087 5.112 5.087 5.100 62,271 +0.01(+0.12%)
Oct 23, 2014 5.118 5.130 5.087 5.094 146,810 -0.01(-0.24%)
Oct 22, 2014 5.106 5.118 5.087 5.106 130,587 +0.00(+0.00%)
Oct 21, 2014 5.069 5.124 5.051 5.106 378,690 +0.03(+0.60%)
Oct 20, 2014 5.081 5.112 5.069 5.075 224,301 -0.01(-0.24%)
Oct 17, 2014 5.087 5.118 5.081 5.087 221,769 +0.01(+0.11%)
Oct 16, 2014 5.045 5.100 5.045 5.082 233,699 +0.02(+0.49%)
Oct 15, 2014 5.069 5.087 5.027 5.057 265,323 -0.00(-0.00%)
Oct 14, 2014 5.081 5.094 5.057 5.057 232,188 +0.00(+0.00%)
Oct 13, 2014 5.057 5.075 5.039 5.057 181,093 +0.00(+0.00%)
Oct 10, 2014 5.100 5.100 5.051 5.057 207,660 -0.04(-0.72%)
Oct 09, 2014 5.124 5.130 5.075 5.094 233,679 -0.01(-0.13%)
Oct 08, 2014 5.082 5.124 5.070 5.100 399,336 +0.01(+0.12%)
Oct 07, 2014 5.046 5.100 5.046 5.094 220,243 +0.04(+0.84%)
Oct 06, 2014 5.046 5.082 5.046 5.052 200,086 +0.01(+0.24%)
Oct 03, 2014 5.052 5.052 5.022 5.040 214,236 +0.01(+0.12%)
Oct 02, 2014 5.058 5.064 5.016 5.034 280,459 -0.02(-0.36%)
Oct 01, 2014 5.076 5.088 5.046 5.052 330,299 -0.01(-0.16%)
Sep 30, 2014 5.052 5.070 5.040 5.060 188,326 +0.03(+0.64%)
Sep 29, 2014 5.022 5.034 5.004 5.028 179,510 +0.02(+0.48%)
Sep 26, 2014 4.985 5.016 4.985 5.004 78,160 +0.02(+0.36%)
Sep 25, 2014 4.991 5.010 4.985 4.985 186,445 -0.01(-0.24%)
Sep 24, 2014 5.004 5.010 4.991 4.998 277,811 -0.01(-0.24%)
Sep 23, 2014 5.052 5.052 4.991 5.010 452,042 -0.03(-0.59%)
Sep 22, 2014 5.046 5.049 5.028 5.039 124,601 -0.02(-0.37%)
Sep 19, 2014 5.040 5.070 5.022 5.058 190,842 +0.01(+0.12%)
Sep 18, 2014 5.022 5.070 5.022 5.052 187,276 +0.02(+0.48%)
Sep 17, 2014 5.016 5.046 5.004 5.028 167,223 +0.02(+0.36%)
Sep 16, 2014 5.004 5.016 4.991 5.010 136,996 +0.01(+0.12%)
Sep 15, 2014 5.022 5.034 5.004 5.004 134,917 -0.02(-0.36%)
Sep 12, 2014 5.046 5.052 5.016 5.022 90,272 -0.02(-0.48%)
Sep 11, 2014 5.076 5.082 5.046 5.046 195,464 -0.03(-0.60%)
Sep 10, 2014 5.082 5.100 5.070 5.076 195,598 +0.01(+0.11%)
Sep 09, 2014 5.059 5.083 5.053 5.071 189,659 +0.01(+0.24%)
Sep 08, 2014 5.059 5.071 5.035 5.059 166,698 +0.01(+0.24%)
Sep 05, 2014 5.059 5.090 5.047 5.047 165,181 -0.02(-0.36%)
Sep 04, 2014 5.065 5.077 5.053 5.065 143,109 +0.01(+0.24%)
Sep 03, 2014 5.077 5.077 5.035 5.053 197,124 -0.01(-0.24%)
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.