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 )

6.080 -0.010 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 31, 2018 5.959 5.976 5.922 5.959 326,394 +0.01(+0.25%)
Jan 30, 2018 5.930 5.982 5.893 5.944 375,993 -0.03(-0.50%)
Jan 29, 2018 6.078 6.087 5.856 5.974 1,134,742 -0.13(-2.18%)
Jan 26, 2018 6.389 6.404 6.093 6.108 1,089,374 -0.29(-4.52%)
Jan 25, 2018 6.411 6.424 6.397 6.397 142,851 -0.01(-0.23%)
Jan 24, 2018 6.456 6.456 6.411 6.411 183,162 -0.04(-0.69%)
Jan 23, 2018 6.441 6.466 6.434 6.456 119,869 +0.01(+0.12%)
Jan 22, 2018 6.426 6.448 6.419 6.448 191,828 +0.01(+0.12%)
Jan 19, 2018 6.404 6.441 6.389 6.441 110,559 +0.04(+0.70%)
Jan 18, 2018 6.374 6.400 6.374 6.397 150,693 +0.00(+0.00%)
Jan 17, 2018 6.463 6.463 6.389 6.397 234,504 -0.06(-0.92%)
Jan 16, 2018 6.471 6.486 6.456 6.456 94,867 -0.02(-0.34%)
Jan 12, 2018 6.478 6.478 6.478 0 +0.00(+0.00%)
Jan 11, 2018 6.478 6.478 6.456 6.478 121,330 +0.02(+0.38%)
Jan 10, 2018 6.439 6.461 6.432 6.454 185,093 +0.00(+0.00%)
Jan 09, 2018 6.461 6.476 6.439 6.454 164,883 -0.01(-0.11%)
Jan 08, 2018 6.417 6.461 6.417 6.461 161,355 +0.04(+0.57%)
Jan 05, 2018 6.432 6.446 6.409 6.424 149,291 +0.01(+0.23%)
Jan 04, 2018 6.432 6.454 6.409 6.409 200,982 -0.03(-0.46%)
Jan 03, 2018 6.417 6.446 6.402 6.439 175,736 +0.04(+0.69%)
Jan 02, 2018 6.387 6.402 6.344 6.395 207,488 +0.02(+0.35%)
Dec 29, 2017 6.373 6.373 6.373 0 -0.02(-0.35%)
Dec 28, 2017 6.365 6.395 6.343 6.395 216,815 +0.00(+0.00%)
Dec 27, 2017 6.350 6.402 6.350 6.395 134,921 +0.03(+0.46%)
Dec 26, 2017 6.365 6.380 6.321 6.365 160,317 +0.00(+0.00%)
Dec 22, 2017 6.365 6.373 6.336 6.365 157,863 +0.02(+0.35%)
Dec 21, 2017 6.343 6.350 6.328 6.343 300,745 -0.01(-0.12%)
Dec 20, 2017 6.373 6.387 6.336 6.350 340,874 -0.03(-0.46%)
Dec 19, 2017 6.358 6.380 6.343 6.380 263,564 +0.00(+0.00%)
Dec 18, 2017 6.409 6.432 6.365 6.380 225,340 -0.02(-0.35%)
Dec 15, 2017 6.446 6.461 6.402 6.402 177,852 -0.06(-0.91%)
Dec 14, 2017 6.461 6.468 6.432 6.461 245,493 +0.01(+0.11%)
Dec 13, 2017 6.461 6.465 6.446 6.454 124,294 -0.01(-0.08%)
Dec 12, 2017 6.452 6.466 6.444 6.459 107,541 +0.01(+0.11%)
Dec 11, 2017 6.444 6.474 6.444 6.452 105,802 +0.00(+0.00%)
Dec 08, 2017 6.444 6.474 6.444 6.452 104,465 -0.01(-0.11%)
Dec 07, 2017 6.459 6.466 6.459 6.459 50,515 +0.00(+0.00%)
Dec 06, 2017 6.452 6.481 6.452 6.459 140,265 +0.01(+0.23%)
Dec 05, 2017 6.422 6.459 6.415 6.444 160,395 +0.00(+0.00%)
Dec 04, 2017 6.422 6.444 6.415 6.444 150,669 +0.03(+0.46%)
Dec 01, 2017 6.429 6.437 6.415 6.415 128,744 -0.01(-0.11%)
Nov 30, 2017 6.422 6.429 6.415 6.422 149,351 +0.00(+0.00%)
Nov 29, 2017 6.422 6.425 6.415 6.422 119,764 -0.01(-0.23%)
Nov 28, 2017 6.437 6.437 6.407 6.437 126,930 +0.00(+0.00%)
Nov 27, 2017 6.429 6.449 6.400 6.437 120,756 +0.00(+0.00%)
Nov 24, 2017 6.444 6.452 6.415 6.437 68,243 -0.01(-0.11%)
Nov 22, 2017 6.422 6.451 6.415 6.444 96,701 +0.02(+0.34%)
Nov 21, 2017 6.422 6.459 6.400 6.422 151,993 +0.01(+0.11%)
Nov 20, 2017 6.415 6.429 6.393 6.415 131,617 +0.00(+0.00%)
Nov 17, 2017 6.452 6.459 6.415 6.415 91,616 -0.04(-0.57%)
Nov 16, 2017 6.437 6.466 6.429 6.452 126,970 +0.01(+0.11%)
Nov 15, 2017 6.415 6.444 6.408 6.444 144,677 +0.03(+0.46%)
Nov 14, 2017 6.400 6.415 6.388 6.415 130,912 +0.03(+0.46%)
Nov 13, 2017 6.415 6.415 6.385 6.385 136,487 -0.03(-0.42%)
Nov 10, 2017 6.391 6.427 6.347 6.413 156,283 -0.01(-0.11%)
Nov 09, 2017 6.442 6.442 6.391 6.420 153,326 -0.02(-0.34%)
Nov 08, 2017 6.449 6.456 6.405 6.442 202,060 +0.01(+0.23%)
Nov 07, 2017 6.340 6.435 6.325 6.427 260,875 +0.07(+1.03%)
Nov 06, 2017 6.310 6.372 6.296 6.361 190,618 +0.04(+0.58%)
Nov 03, 2017 6.318 6.332 6.288 6.325 258,998 -0.01(-0.12%)
Nov 02, 2017 6.310 6.340 6.303 6.332 165,199 +0.02(+0.35%)
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.