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 )

6.090 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
Oct 31, 2018 5.438 5.492 5.415 5.484 272,896 +0.04(+0.71%)
Oct 30, 2018 5.438 5.445 5.415 5.445 257,902 -0.01(-0.14%)
Oct 29, 2018 5.461 5.476 5.438 5.453 173,311 -0.02(-0.42%)
Oct 26, 2018 5.484 5.484 5.438 5.476 199,118 -0.01(-0.14%)
Oct 25, 2018 5.523 5.523 5.484 5.484 164,293 -0.04(-0.70%)
Oct 24, 2018 5.523 5.530 5.500 5.523 220,529 +0.02(+0.28%)
Oct 23, 2018 5.500 5.523 5.492 5.507 175,049 +0.00(+0.00%)
Oct 22, 2018 5.523 5.530 5.492 5.507 182,113 -0.02(-0.42%)
Oct 19, 2018 5.530 5.554 5.500 5.530 197,176 -0.02(-0.42%)
Oct 18, 2018 5.530 5.561 5.523 5.554 132,325 +0.01(+0.14%)
Oct 17, 2018 5.592 5.592 5.538 5.546 158,510 -0.03(-0.55%)
Oct 16, 2018 5.577 5.577 5.546 5.577 193,057 +0.03(+0.56%)
Oct 15, 2018 5.538 5.561 5.530 5.546 160,291 +0.01(+0.14%)
Oct 12, 2018 5.507 5.546 5.507 5.538 183,582 +0.05(+0.99%)
Oct 11, 2018 5.500 5.514 5.476 5.484 148,321 -0.03(-0.63%)
Oct 10, 2018 5.557 5.557 5.473 5.519 323,448 -0.05(-0.83%)
Oct 09, 2018 5.611 5.611 5.534 5.565 207,664 +0.03(+0.56%)
Oct 08, 2018 5.611 5.611 5.496 5.534 350,409 -0.08(-1.50%)
Oct 05, 2018 5.649 5.649 5.611 5.619 133,482 -0.03(-0.54%)
Oct 04, 2018 5.657 5.680 5.626 5.649 211,200 -0.05(-0.81%)
Oct 03, 2018 5.711 5.749 5.688 5.696 185,898 -0.03(-0.54%)
Oct 02, 2018 5.726 5.749 5.726 5.726 142,856 -0.01(-0.13%)
Oct 01, 2018 5.765 5.765 5.726 5.734 122,518 -0.03(-0.53%)
Sep 28, 2018 5.749 5.765 5.726 5.765 256,297 +0.03(+0.54%)
Sep 27, 2018 5.703 5.742 5.696 5.734 270,517 +0.02(+0.27%)
Sep 26, 2018 5.657 5.719 5.657 5.719 216,477 +0.06(+1.09%)
Sep 25, 2018 5.680 5.696 5.634 5.657 210,460 -0.02(-0.41%)
Sep 24, 2018 5.696 5.707 5.665 5.680 279,174 -0.02(-0.40%)
Sep 21, 2018 5.726 5.742 5.703 5.703 157,811 -0.04(-0.67%)
Sep 20, 2018 5.734 5.742 5.703 5.742 199,984 +0.00(+0.00%)
Sep 19, 2018 5.749 5.765 5.719 5.742 152,210 +0.01(+0.13%)
Sep 18, 2018 5.757 5.757 5.711 5.734 215,198 -0.02(-0.40%)
Sep 17, 2018 5.811 5.811 5.726 5.757 283,193 -0.05(-0.79%)
Sep 14, 2018 5.819 5.857 5.796 5.803 166,268 -0.03(-0.59%)
Sep 13, 2018 5.876 5.876 5.838 5.838 178,341 -0.04(-0.65%)
Sep 12, 2018 5.884 5.891 5.868 5.876 109,084 -0.01(-0.13%)
Sep 11, 2018 5.868 5.891 5.868 5.884 80,741 +0.01(+0.13%)
Sep 10, 2018 5.891 5.895 5.868 5.876 112,132 -0.01(-0.13%)
Sep 07, 2018 5.899 5.907 5.876 5.884 75,805 -0.02(-0.26%)
Sep 06, 2018 5.884 5.914 5.884 5.899 174,851 +0.01(+0.13%)
Sep 05, 2018 5.891 5.914 5.876 5.891 132,030 -0.02(-0.39%)
Sep 04, 2018 5.930 5.930 5.891 5.914 133,257 -0.02(-0.26%)
Aug 31, 2018 5.930 5.930 5.930 0 +0.01(+0.13%)
Aug 30, 2018 5.907 5.922 5.899 5.922 175,027 +0.02(+0.39%)
Aug 29, 2018 5.891 5.899 5.861 5.899 234,276 +0.02(+0.39%)
Aug 28, 2018 5.861 5.891 5.853 5.876 173,097 +0.00(+0.00%)
Aug 27, 2018 5.884 5.884 5.853 5.876 245,677 +0.00(+0.00%)
Aug 24, 2018 5.861 5.891 5.853 5.876 249,375 +0.02(+0.26%)
Aug 23, 2018 5.899 5.899 5.853 5.861 150,877 -0.03(-0.52%)
Aug 22, 2018 5.899 5.907 5.868 5.891 163,164 -0.02(-0.26%)
Aug 21, 2018 5.884 5.907 5.884 5.907 112,062 +0.02(+0.39%)
Aug 20, 2018 5.868 5.898 5.861 5.884 171,016 +0.01(+0.13%)
Aug 17, 2018 5.899 5.899 5.861 5.876 147,167 +0.00(+0.00%)
Aug 16, 2018 5.922 5.922 5.868 5.876 283,278 -0.05(-0.78%)
Aug 15, 2018 5.907 5.922 5.899 5.922 112,774 +0.01(+0.13%)
Aug 14, 2018 5.914 5.914 5.899 5.914 103,158 +0.01(+0.13%)
Aug 13, 2018 5.891 5.914 5.884 5.907 145,305 +0.03(+0.46%)
Aug 10, 2018 5.880 5.895 5.865 5.880 138,910 +0.00(+0.00%)
Aug 09, 2018 5.872 5.880 5.857 5.880 182,125 +0.02(+0.26%)
Aug 08, 2018 5.880 5.886 5.857 5.865 271,446 -0.02(-0.26%)
Aug 07, 2018 5.880 5.895 5.865 5.880 150,787 +0.01(+0.13%)
Aug 06, 2018 5.888 5.903 5.865 5.872 217,428 -0.02(-0.39%)
Aug 03, 2018 5.872 5.895 5.872 5.895 142,717 +0.03(+0.52%)
Aug 02, 2018 5.857 5.888 5.857 5.865 184,369 +0.00(+0.00%)
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.