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 (%)
Oct 31, 2012 5.321 5.326 5.236 5.252 215,572 -0.03(-0.60%)
Oct 26, 2012 5.268 5.284 5.284 5.284 124,847 +0.00(+0.00%)
Oct 25, 2012 5.289 5.295 5.268 5.284 49,602 +0.00(+0.00%)
Oct 24, 2012 5.321 5.348 5.247 5.284 179,044 -0.01(-0.10%)
Oct 23, 2012 5.273 5.305 5.263 5.289 124,311 +0.04(+0.81%)
Oct 19, 2012 5.257 5.257 5.225 5.247 138,065 +0.01(+0.20%)
Oct 18, 2012 5.257 5.273 5.221 5.236 124,136 +0.00(+0.00%)
Oct 17, 2012 5.241 5.257 5.231 5.236 141,799 +0.01(+0.10%)
Oct 16, 2012 5.220 5.241 5.210 5.231 144,051 +0.00(+0.00%)
Oct 15, 2012 5.215 5.247 5.204 5.231 126,263 +0.01(+0.10%)
Oct 12, 2012 5.252 5.263 5.204 5.225 202,733 -0.05(-1.01%)
Oct 11, 2012 5.284 5.284 5.220 5.279 173,881 +0.01(+0.10%)
Oct 10, 2012 5.247 5.284 5.231 5.273 290,036 +0.07(+1.32%)
Oct 09, 2012 5.273 5.284 5.205 5.205 225,613 -0.08(-1.60%)
Oct 08, 2012 5.263 5.316 5.247 5.289 198,862 +0.03(+0.50%)
Oct 05, 2012 5.268 5.305 5.242 5.263 248,849 +0.01(+0.10%)
Oct 04, 2012 5.326 5.332 5.226 5.258 206,523 -0.05(-1.00%)
Oct 03, 2012 5.295 5.321 5.295 5.310 172,585 +0.01(+0.10%)
Oct 02, 2012 5.289 5.321 5.284 5.305 309,518 +0.02(+0.40%)
Oct 01, 2012 5.326 5.358 5.268 5.284 270,101 -0.01(-0.20%)
Sep 28, 2012 5.284 5.310 5.277 5.295 158,747 +0.01(+0.10%)
Sep 27, 2012 5.300 5.300 5.263 5.289 166,285 +0.01(+0.10%)
Sep 26, 2012 5.263 5.295 5.242 5.284 211,516 +0.03(+0.50%)
Sep 25, 2012 5.273 5.279 5.215 5.258 230,891 -0.01(-0.20%)
Sep 24, 2012 5.273 5.273 5.247 5.268 195,761 -0.02(-0.30%)
Sep 21, 2012 5.268 5.284 5.248 5.284 300,281 +0.04(+0.70%)
Sep 20, 2012 5.215 5.258 5.199 5.247 104,079 +0.04(+0.71%)
Sep 19, 2012 5.199 5.215 5.199 5.210 115,969 +0.02(+0.41%)
Sep 18, 2012 5.194 5.199 5.178 5.189 112,974 -0.01(-0.20%)
Sep 17, 2012 5.199 5.205 5.141 5.199 250,232 +0.02(+0.41%)
Sep 14, 2012 5.205 5.210 5.173 5.178 295,773 -0.02(-0.41%)
Sep 13, 2012 5.194 5.213 5.189 5.199 150,827 +0.01(+0.10%)
Sep 12, 2012 5.189 5.199 5.184 5.194 106,034 +0.02(+0.30%)
Sep 11, 2012 5.184 5.216 5.174 5.179 230,033 -0.02(-0.30%)
Sep 10, 2012 5.210 5.237 5.168 5.195 100,019 -0.02(-0.30%)
Sep 07, 2012 5.205 5.242 5.205 5.210 121,599 -0.01(-0.10%)
Sep 06, 2012 5.205 5.216 5.153 5.216 229,904 +0.03(+0.51%)
Sep 05, 2012 5.210 5.210 5.163 5.189 164,779 +0.00(+0.00%)
Sep 04, 2012 5.163 5.195 5.158 5.189 262,809 +0.03(+0.51%)
Aug 31, 2012 5.168 5.179 5.142 5.163 171,470 +0.02(+0.41%)
Aug 30, 2012 5.137 5.153 5.126 5.142 217,164 -0.01(-0.20%)
Aug 29, 2012 5.126 5.153 5.111 5.153 270,263 +0.12(+2.30%)
Aug 27, 2012 5.000 5.047 4.974 5.037 233,961 +0.07(+1.48%)
Aug 24, 2012 4.963 4.979 4.948 4.963 151,602 +0.01(+0.11%)
Aug 23, 2012 4.958 5.016 4.948 4.958 182,391 -0.01(-0.11%)
Aug 22, 2012 5.021 5.026 4.963 4.963 282,063 -0.07(-1.36%)
Aug 21, 2012 5.084 5.095 5.032 5.032 208,425 -0.05(-1.03%)
Aug 20, 2012 5.111 5.111 5.074 5.084 158,668 -0.02(-0.31%)
Aug 17, 2012 5.100 5.111 5.095 5.100 152,144 +0.01(+0.10%)
Aug 16, 2012 5.068 5.100 5.068 5.095 194,014 +0.04(+0.83%)
Aug 15, 2012 5.042 5.063 5.032 5.053 190,446 +0.02(+0.42%)
Aug 14, 2012 5.000 5.042 5.000 5.032 258,169 +0.04(+0.74%)
Aug 13, 2012 5.058 5.058 4.995 4.995 264,599 -0.07(-1.35%)
Aug 10, 2012 5.074 5.079 5.047 5.063 282,630 +0.01(+0.21%)
Aug 09, 2012 5.095 5.100 5.042 5.053 313,687 -0.04(-0.73%)
Aug 08, 2012 5.090 5.127 5.074 5.090 198,079 +0.01(+0.10%)
Aug 07, 2012 5.121 5.137 5.085 5.085 291,634 -0.05(-0.92%)
Aug 06, 2012 5.121 5.132 5.106 5.132 187,059 +0.03(+0.51%)
Aug 03, 2012 5.116 5.121 5.106 5.106 194,514 -0.01(-0.20%)
Aug 02, 2012 5.127 5.127 5.101 5.116 141,623 +0.01(+0.10%)
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.