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 )

6.035 +0.025 (+0.42%)
Streaming Delayed Price Updated: 12:22 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 (%)
Jan 30, 2015 5.264 5.314 5.264 5.301 313,771 +0.05(+1.05%)
Jan 29, 2015 5.252 5.277 5.240 5.246 258,160 +0.01(+0.12%)
Jan 28, 2015 5.203 5.246 5.203 5.240 160,014 +0.03(+0.59%)
Jan 27, 2015 5.196 5.221 5.196 5.209 213,569 +0.02(+0.36%)
Jan 26, 2015 5.203 5.203 5.190 5.190 183,630 -0.01(-0.12%)
Jan 23, 2015 5.196 5.203 5.190 5.196 143,592 +0.00(+0.00%)
Jan 22, 2015 5.184 5.215 5.184 5.196 222,961 +0.02(+0.48%)
Jan 21, 2015 5.196 5.196 5.147 5.172 213,361 -0.01(-0.24%)
Jan 20, 2015 5.184 5.203 5.178 5.184 147,058 -0.01(-0.12%)
Jan 16, 2015 5.209 5.215 5.172 5.190 154,914 -0.02(-0.36%)
Jan 15, 2015 5.165 5.209 5.165 5.209 190,050 +0.04(+0.84%)
Jan 14, 2015 5.184 5.215 5.165 5.165 260,515 -0.02(-0.48%)
Jan 13, 2015 5.128 5.203 5.128 5.190 315,626 +0.06(+1.20%)
Jan 12, 2015 5.147 5.153 5.116 5.128 277,908 -0.01(-0.20%)
Jan 09, 2015 5.120 5.157 5.103 5.139 112,471 +0.02(+0.48%)
Jan 08, 2015 5.133 5.139 5.100 5.114 195,843 -0.04(-0.72%)
Jan 07, 2015 5.114 5.164 5.114 5.151 384,241 +0.03(+0.60%)
Jan 06, 2015 5.090 5.144 5.084 5.120 324,935 +0.04(+0.73%)
Jan 05, 2015 5.041 5.084 5.041 5.084 155,227 +0.05(+0.98%)
Jan 02, 2015 5.034 5.059 5.028 5.034 209,486 +0.00(+0.00%)
Dec 31, 2014 5.034 5.034 5.034 5.034 300,307 -0.01(-0.12%)
Dec 30, 2014 5.010 5.041 4.998 5.041 232,726 +0.02(+0.49%)
Dec 29, 2014 5.053 5.053 5.004 5.016 177,823 -0.03(-0.61%)
Dec 26, 2014 5.022 5.053 4.991 5.047 319,669 +0.03(+0.61%)
Dec 24, 2014 5.004 5.016 5.016 5.016 134,536 +0.00(+0.00%)
Dec 23, 2014 5.016 5.041 5.004 5.016 206,279 +0.01(+0.25%)
Dec 22, 2014 5.016 5.047 4.991 5.004 349,748 -0.01(-0.25%)
Dec 19, 2014 5.010 5.028 4.998 5.016 236,297 +0.01(+0.12%)
Dec 18, 2014 5.010 5.022 4.998 5.010 194,160 +0.00(+0.00%)
Dec 17, 2014 5.004 5.010 4.985 5.010 282,225 +0.00(+0.00%)
Dec 16, 2014 4.985 5.010 4.985 5.010 147,583 +0.02(+0.37%)
Dec 15, 2014 5.016 5.022 4.973 4.991 310,433 -0.02(-0.49%)
Dec 12, 2014 4.979 5.016 4.979 5.016 246,813 +0.02(+0.41%)
Dec 11, 2014 5.020 5.020 4.977 4.996 280,820 -0.01(-0.24%)
Dec 10, 2014 5.038 5.038 5.002 5.008 303,922 -0.02(-0.36%)
Dec 09, 2014 4.971 5.026 4.965 5.026 229,354 +0.02(+0.49%)
Dec 08, 2014 5.008 5.008 4.977 5.002 203,815 -0.01(-0.12%)
Dec 05, 2014 5.008 5.014 4.983 5.008 281,862 -0.01(-0.24%)
Dec 04, 2014 4.996 5.026 4.988 5.020 276,069 +0.04(+0.74%)
Dec 03, 2014 4.965 4.996 4.962 4.983 206,525 +0.02(+0.37%)
Dec 02, 2014 4.910 4.971 4.910 4.965 262,759 +0.04(+0.87%)
Dec 01, 2014 4.959 4.965 4.922 4.922 334,399 -0.02(-0.49%)
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%)
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.