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 )

5.890 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2019 6.431 6.455 6.360 6.376 129,283 -0.02(-0.25%)
Apr 29, 2019 6.376 6.415 6.368 6.392 102,870 +0.02(+0.37%)
Apr 26, 2019 6.320 6.368 6.301 6.368 101,639 +0.10(+1.52%)
Apr 25, 2019 6.328 6.328 6.265 6.272 93,921 -0.05(-0.75%)
Apr 24, 2019 6.320 6.352 6.304 6.320 125,686 +0.04(+0.63%)
Apr 23, 2019 6.249 6.304 6.249 6.280 127,100 +0.03(+0.51%)
Apr 22, 2019 6.249 6.263 6.241 6.249 101,489 +0.00(+0.00%)
Apr 18, 2019 6.257 6.304 6.241 6.249 136,652 -0.02(-0.38%)
Apr 17, 2019 6.288 6.312 6.257 6.272 128,686 -0.01(-0.13%)
Apr 16, 2019 6.304 6.328 6.257 6.280 93,730 -0.02(-0.38%)
Apr 15, 2019 6.304 6.312 6.288 6.304 60,876 +0.01(+0.13%)
Apr 12, 2019 6.344 6.344 6.280 6.296 160,708 -0.06(-0.88%)
Apr 11, 2019 6.352 6.352 6.320 6.352 100,908 +0.00(+0.06%)
Apr 10, 2019 6.324 6.372 6.308 6.348 350,360 +0.03(+0.50%)
Apr 09, 2019 6.348 6.348 6.316 6.316 201,381 -0.02(-0.25%)
Apr 08, 2019 6.308 6.348 6.308 6.332 184,594 +0.05(+0.75%)
Apr 05, 2019 6.308 6.324 6.285 6.285 90,193 -0.04(-0.62%)
Apr 04, 2019 6.340 6.387 6.285 6.324 105,949 -0.02(-0.25%)
Apr 03, 2019 6.285 6.380 6.245 6.340 232,791 +0.03(+0.50%)
Apr 02, 2019 6.277 6.308 6.269 6.308 178,033 +0.05(+0.76%)
Apr 01, 2019 6.237 6.269 6.237 6.261 137,830 +0.02(+0.38%)
Mar 29, 2019 6.221 6.253 6.190 6.237 212,896 +0.00(+0.00%)
Mar 28, 2019 6.261 6.277 6.221 6.237 114,308 -0.01(-0.13%)
Mar 27, 2019 6.221 6.254 6.206 6.245 251,228 +0.03(+0.51%)
Mar 26, 2019 6.206 6.214 6.190 6.214 151,436 +0.01(+0.13%)
Mar 25, 2019 6.221 6.222 6.190 6.206 57,547 +0.00(+0.00%)
Mar 22, 2019 6.221 6.237 6.190 6.206 128,269 +0.00(+0.00%)
Mar 21, 2019 6.221 6.237 6.166 6.206 115,948 +0.00(+0.00%)
Mar 20, 2019 6.198 6.229 6.182 6.206 272,201 +0.02(+0.38%)
Mar 19, 2019 6.174 6.190 6.170 6.182 216,999 +0.02(+0.26%)
Mar 18, 2019 6.221 6.221 6.158 6.166 119,595 -0.03(-0.51%)
Mar 15, 2019 6.229 6.245 6.190 6.198 99,933 -0.02(-0.38%)
Mar 14, 2019 6.308 6.324 6.206 6.221 155,420 -0.06(-1.01%)
Mar 13, 2019 6.332 6.332 6.261 6.285 81,100 -0.03(-0.44%)
Mar 12, 2019 6.328 6.328 6.265 6.312 138,345 +0.02(+0.25%)
Mar 11, 2019 6.281 6.320 6.249 6.297 201,993 +0.03(+0.50%)
Mar 08, 2019 6.234 6.273 6.230 6.265 101,642 +0.03(+0.51%)
Mar 07, 2019 6.194 6.257 6.175 6.234 119,289 +0.04(+0.64%)
Mar 06, 2019 6.186 6.194 6.169 6.194 126,841 +0.01(+0.13%)
Mar 05, 2019 6.155 6.186 6.147 6.186 78,749 +0.03(+0.51%)
Mar 04, 2019 6.116 6.182 6.116 6.155 93,998 +0.04(+0.64%)
Mar 01, 2019 6.179 6.179 6.084 6.116 242,162 -0.01(-0.13%)
Feb 28, 2019 6.123 6.123 6.108 6.123 116,019 +0.00(+0.00%)
Feb 27, 2019 6.116 6.123 6.108 6.123 138,477 +0.02(+0.39%)
Feb 26, 2019 6.116 6.123 6.100 6.100 94,825 +0.00(+0.00%)
Feb 25, 2019 6.116 6.123 6.068 6.100 160,940 -0.02(-0.39%)
Feb 22, 2019 6.116 6.123 6.100 6.123 81,186 +0.02(+0.26%)
Feb 21, 2019 6.131 6.131 6.100 6.108 90,351 -0.02(-0.39%)
Feb 20, 2019 6.076 6.131 6.076 6.131 81,790 +0.06(+1.04%)
Feb 19, 2019 6.060 6.131 6.060 6.068 142,813 +0.01(+0.13%)
Feb 15, 2019 6.116 6.116 6.053 6.060 116,126 -0.06(-0.90%)
Feb 14, 2019 6.084 6.116 6.084 6.116 133,288 +0.02(+0.39%)
Feb 13, 2019 6.123 6.123 6.068 6.092 229,233 +0.00(+0.06%)
Feb 12, 2019 6.104 6.135 6.065 6.088 204,538 +0.02(+0.26%)
Feb 11, 2019 6.065 6.112 6.057 6.072 140,834 +0.00(+0.00%)
Feb 08, 2019 6.041 6.088 6.025 6.072 204,970 +0.03(+0.52%)
Feb 07, 2019 5.978 6.041 5.973 6.041 328,818 +0.08(+1.31%)
Feb 06, 2019 6.018 6.018 5.963 5.963 126,519 -0.03(-0.52%)
Feb 05, 2019 6.018 6.018 5.978 5.994 76,746 +0.01(+0.13%)
Feb 04, 2019 5.986 6.025 5.978 5.986 309,176 -0.02(-0.26%)
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.