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 (%)
Feb 28, 2014 4.642 4.665 4.636 4.636 221,494 -0.02(-0.37%)
Feb 27, 2014 4.642 4.659 4.630 4.654 246,876 +0.01(+0.12%)
Feb 26, 2014 4.654 4.676 4.642 4.648 171,530 +0.01(+0.12%)
Feb 25, 2014 4.636 4.665 4.636 4.642 155,451 -0.01(-0.25%)
Feb 24, 2014 4.665 4.671 4.630 4.654 278,189 -0.01(-0.12%)
Feb 21, 2014 4.665 4.671 4.654 4.659 108,646 +0.02(+0.37%)
Feb 20, 2014 4.630 4.648 4.630 4.642 88,432 +0.01(+0.12%)
Feb 19, 2014 4.584 4.654 4.584 4.636 291,695 +0.13(+2.95%)
Feb 18, 2014 4.671 4.671 4.503 4.503 170,791 -0.12(-2.50%)
Feb 14, 2014 4.625 4.619 4.619 4.619 138,735 +0.00(+0.00%)
Feb 13, 2014 4.625 4.625 4.613 4.619 79,567 -0.01(-0.12%)
Feb 12, 2014 4.636 4.648 4.619 4.625 139,067 +0.01(+0.13%)
Feb 11, 2014 4.654 4.654 4.619 4.619 269,835 -0.01(-0.14%)
Feb 10, 2014 4.614 4.642 4.614 4.625 227,135 +0.01(+0.25%)
Feb 07, 2014 4.579 4.625 4.579 4.614 120,494 +0.03(+0.63%)
Feb 06, 2014 4.585 4.608 4.568 4.585 283,697 +0.00(+0.00%)
Feb 05, 2014 4.596 4.614 4.573 4.585 329,919 -0.02(-0.37%)
Feb 04, 2014 4.654 4.654 4.602 4.602 191,040 -0.02(-0.50%)
Feb 03, 2014 4.642 4.654 4.619 4.625 307,106 +0.01(+0.12%)
Jan 31, 2014 4.631 4.642 4.617 4.619 318,304 +0.01(+0.25%)
Jan 30, 2014 4.585 4.608 4.579 4.608 153,004 +0.02(+0.50%)
Jan 29, 2014 4.556 4.585 4.556 4.585 219,650 +0.01(+0.25%)
Jan 28, 2014 4.585 4.585 4.562 4.573 181,976 +0.01(+0.25%)
Jan 27, 2014 4.625 4.631 4.551 4.562 266,172 -0.03(-0.75%)
Jan 24, 2014 4.619 4.619 4.585 4.596 160,065 -0.01(-0.25%)
Jan 23, 2014 4.596 4.631 4.585 4.608 408,436 +0.02(+0.38%)
Jan 22, 2014 4.562 4.591 4.562 4.591 200,748 +0.02(+0.50%)
Jan 21, 2014 4.591 4.596 4.568 4.568 300,928 +0.01(+0.25%)
Jan 17, 2014 4.539 4.556 4.556 4.556 244,535 +0.02(+0.38%)
Jan 16, 2014 4.533 4.552 4.522 4.539 219,324 +0.02(+0.51%)
Jan 15, 2014 4.505 4.522 4.505 4.516 203,336 +0.01(+0.26%)
Jan 14, 2014 4.482 4.510 4.482 4.505 161,858 +0.01(+0.26%)
Jan 13, 2014 4.499 4.528 4.482 4.493 564,920 -0.00(-0.01%)
Jan 10, 2014 4.465 4.505 4.465 4.494 273,099 +0.04(+0.90%)
Jan 09, 2014 4.454 4.465 4.437 4.454 307,591 +0.02(+0.52%)
Jan 08, 2014 4.437 4.459 4.425 4.431 255,086 -0.03(-0.64%)
Jan 07, 2014 4.459 4.476 4.437 4.459 219,098 +0.02(+0.51%)
Jan 06, 2014 4.408 4.448 4.394 4.437 294,494 +0.04(+0.91%)
Jan 03, 2014 4.351 4.397 4.334 4.397 188,503 +0.05(+1.18%)
Jan 02, 2014 4.345 4.357 4.322 4.345 177,196 +0.01(+0.13%)
Dec 31, 2013 4.368 4.339 4.339 4.339 464,287 -0.03(-0.78%)
Dec 30, 2013 4.402 4.402 4.374 4.374 388,320 -0.02(-0.39%)
Dec 27, 2013 4.425 4.425 4.368 4.391 320,195 -0.05(-1.03%)
Dec 26, 2013 4.419 4.437 4.402 4.437 367,258 -0.00(-0.06%)
Dec 24, 2013 4.425 4.448 4.425 4.439 282,121 -0.00(-0.06%)
Dec 23, 2013 4.402 4.454 4.397 4.442 800,999 +0.04(+0.91%)
Dec 20, 2013 4.362 4.402 4.362 4.402 543,201 +0.05(+1.05%)
Dec 19, 2013 4.299 4.368 4.294 4.357 435,724 +0.04(+0.93%)
Dec 18, 2013 4.299 4.334 4.288 4.317 349,998 +0.03(+0.60%)
Dec 17, 2013 4.265 4.311 4.248 4.291 632,925 +0.03(+0.60%)
Dec 16, 2013 4.254 4.271 4.225 4.265 549,518 +0.02(+0.54%)
Dec 13, 2013 4.242 4.242 4.214 4.242 336,959 +0.00(+0.00%)
Dec 12, 2013 4.237 4.242 4.202 4.242 336,994 +0.02(+0.41%)
Dec 11, 2013 4.202 4.225 4.191 4.225 435,733 +0.02(+0.54%)
Dec 10, 2013 4.237 4.241 4.197 4.202 478,037 -0.01(-0.15%)
Dec 09, 2013 4.197 4.226 4.195 4.209 377,774 +0.02(+0.54%)
Dec 06, 2013 4.231 4.237 4.180 4.186 451,702 -0.03(-0.67%)
Dec 05, 2013 4.260 4.277 4.214 4.214 346,239 -0.06(-1.46%)
Dec 04, 2013 4.254 4.288 4.254 4.277 266,717 -0.01(-0.26%)
Dec 03, 2013 4.254 4.299 4.254 4.288 199,294 +0.02(+0.53%)
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.