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 )

6.130 +0.060 (+0.99%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Jan 29, 2016 5.679 5.699 5.653 5.686 113,304 +0.03(+0.46%)
Jan 28, 2016 5.627 5.659 5.627 5.659 140,731 +0.06(+1.05%)
Jan 27, 2016 5.627 5.653 5.600 5.600 178,509 -0.01(-0.23%)
Jan 26, 2016 5.640 5.672 5.581 5.613 320,075 +0.01(+0.12%)
Jan 25, 2016 5.692 5.705 5.607 5.607 244,671 -0.07(-1.27%)
Jan 22, 2016 5.666 5.692 5.659 5.679 80,590 +0.04(+0.70%)
Jan 21, 2016 5.627 5.659 5.594 5.640 127,974 +0.04(+0.70%)
Jan 20, 2016 5.640 5.640 5.541 5.600 212,257 -0.01(-0.12%)
Jan 19, 2016 5.686 5.712 5.607 5.607 234,277 -0.10(-1.72%)
Jan 15, 2016 5.594 5.705 5.705 5.705 328,009 +0.09(+1.52%)
Jan 14, 2016 5.607 5.627 5.587 5.620 216,126 +0.01(+0.23%)
Jan 13, 2016 5.672 5.672 5.607 5.607 124,149 -0.06(-1.01%)
Jan 12, 2016 5.690 5.710 5.644 5.664 271,228 -0.03(-0.46%)
Jan 11, 2016 5.683 5.697 5.664 5.690 135,076 -0.01(-0.11%)
Jan 08, 2016 5.690 5.702 5.670 5.697 128,836 -0.01(-0.11%)
Jan 07, 2016 5.631 5.703 5.631 5.703 305,763 +0.07(+1.27%)
Jan 06, 2016 5.625 5.651 5.610 5.631 264,155 +0.02(+0.35%)
Jan 05, 2016 5.625 5.638 5.592 5.612 209,245 +0.00(+0.00%)
Jan 04, 2016 5.553 5.612 5.553 5.612 166,137 +0.04(+0.70%)
Dec 31, 2015 5.599 5.573 5.573 5.573 135,473 -0.01(-0.12%)
Dec 30, 2015 5.579 5.612 5.573 5.579 206,835 +0.01(+0.12%)
Dec 29, 2015 5.586 5.586 5.553 5.573 185,318 -0.02(-0.35%)
Dec 28, 2015 5.560 5.592 5.546 5.592 221,695 +0.04(+0.71%)
Dec 24, 2015 5.533 5.553 5.553 5.553 92,257 +0.02(+0.35%)
Dec 23, 2015 5.507 5.546 5.494 5.533 133,840 +0.04(+0.71%)
Dec 22, 2015 5.494 5.507 5.468 5.494 152,982 +0.00(+0.00%)
Dec 21, 2015 5.520 5.527 5.488 5.494 141,318 -0.01(-0.12%)
Dec 18, 2015 5.514 5.533 5.494 5.501 170,556 +0.00(+0.00%)
Dec 17, 2015 5.481 5.527 5.462 5.501 242,519 +0.03(+0.60%)
Dec 16, 2015 5.409 5.468 5.396 5.468 215,308 +0.07(+1.21%)
Dec 15, 2015 5.396 5.403 5.383 5.403 81,003 +0.02(+0.36%)
Dec 14, 2015 5.429 5.429 5.364 5.383 157,399 -0.04(-0.72%)
Dec 11, 2015 5.449 5.455 5.403 5.422 134,618 +0.00(+0.00%)
Dec 10, 2015 5.455 5.455 5.403 5.422 104,492 -0.03(-0.48%)
Dec 09, 2015 5.462 5.462 5.436 5.449 207,935 -0.00(-0.08%)
Dec 08, 2015 5.401 5.460 5.401 5.453 235,363 +0.05(+0.96%)
Dec 07, 2015 5.401 5.434 5.399 5.401 220,552 +0.00(+0.00%)
Dec 04, 2015 5.388 5.408 5.369 5.401 292,882 +0.01(+0.24%)
Dec 03, 2015 5.479 5.479 5.375 5.388 252,934 -0.09(-1.66%)
Dec 02, 2015 5.518 5.518 5.466 5.479 171,299 -0.04(-0.71%)
Dec 01, 2015 5.473 5.518 5.473 5.518 283,994 +0.05(+0.95%)
Nov 30, 2015 5.479 5.492 5.440 5.466 245,176 +0.00(+0.00%)
Nov 27, 2015 5.460 5.466 5.440 5.466 60,172 +0.02(+0.36%)
Nov 25, 2015 5.421 5.447 5.447 5.447 134,322 +0.04(+0.72%)
Nov 24, 2015 5.408 5.427 5.388 5.408 177,066 +0.00(+0.00%)
Nov 23, 2015 5.382 5.408 5.375 5.408 121,822 +0.03(+0.60%)
Nov 20, 2015 5.408 5.421 5.336 5.375 334,026 -0.02(-0.36%)
Nov 19, 2015 5.401 5.421 5.382 5.395 104,848 +0.01(+0.12%)
Nov 18, 2015 5.414 5.421 5.375 5.388 129,964 -0.03(-0.48%)
Nov 17, 2015 5.382 5.414 5.375 5.414 142,720 +0.03(+0.48%)
Nov 16, 2015 5.375 5.406 5.369 5.388 82,900 +0.01(+0.12%)
Nov 13, 2015 5.382 5.427 5.369 5.382 234,652 +0.00(+0.00%)
Nov 12, 2015 5.362 5.401 5.343 5.382 219,142 +0.03(+0.52%)
Nov 11, 2015 5.322 5.354 5.315 5.354 99,408 +0.03(+0.61%)
Nov 10, 2015 5.315 5.331 5.289 5.322 203,147 +0.01(+0.24%)
Nov 09, 2015 5.302 5.315 5.276 5.309 240,433 -0.01(-0.12%)
Nov 06, 2015 5.373 5.393 5.302 5.315 270,169 -0.07(-1.32%)
Nov 05, 2015 5.405 5.412 5.373 5.386 108,685 -0.02(-0.36%)
Nov 04, 2015 5.399 5.412 5.373 5.405 348,733 -0.01(-0.12%)
Nov 03, 2015 5.386 5.418 5.375 5.412 171,923 +0.03(+0.48%)
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.