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, 2020 5.979 6.020 5.969 6.004 135,666 +0.02(+0.28%)
Apr 29, 2020 5.928 6.054 5.928 5.987 223,163 +0.09(+1.56%)
Apr 28, 2020 5.995 5.995 5.887 5.895 328,962 +0.00(+0.00%)
Apr 27, 2020 6.004 6.004 5.845 5.895 494,517 -0.11(-1.81%)
Apr 24, 2020 6.146 6.146 6.004 6.004 227,904 -0.14(-2.31%)
Apr 23, 2020 6.221 6.229 6.112 6.146 244,083 -0.05(-0.81%)
Apr 22, 2020 6.212 6.219 6.150 6.196 101,046 +0.00(+0.00%)
Apr 21, 2020 6.171 6.229 6.133 6.196 72,685 +0.01(+0.13%)
Apr 20, 2020 6.212 6.338 6.179 6.187 278,532 -0.02(-0.27%)
Apr 17, 2020 6.279 6.313 6.196 6.204 157,126 +0.00(+0.00%)
Apr 16, 2020 6.363 6.363 6.162 6.204 192,728 -0.13(-1.98%)
Apr 15, 2020 6.196 6.346 6.154 6.329 156,278 +0.01(+0.13%)
Apr 14, 2020 6.296 6.396 6.262 6.321 189,373 +0.05(+0.73%)
Apr 13, 2020 6.317 6.317 6.175 6.275 271,076 -0.05(-0.79%)
Apr 09, 2020 6.150 6.325 6.150 6.325 331,477 +0.26(+4.25%)
Apr 08, 2020 5.976 6.142 5.976 6.067 224,089 +0.10(+1.67%)
Apr 07, 2020 6.017 6.125 5.959 5.968 307,186 +0.05(+0.84%)
Apr 06, 2020 5.926 6.010 5.876 5.918 377,625 +0.02(+0.28%)
Apr 03, 2020 6.034 6.034 5.793 5.901 216,212 -0.10(-1.66%)
Apr 02, 2020 6.059 6.109 5.976 6.001 225,005 -0.06(-0.96%)
Apr 01, 2020 6.150 6.233 5.985 6.059 323,180 -0.13(-2.15%)
Mar 31, 2020 6.225 6.254 6.184 6.192 386,367 -0.03(-0.53%)
Mar 30, 2020 6.051 6.258 6.017 6.225 545,256 +0.13(+2.18%)
Mar 27, 2020 6.092 6.263 6.001 6.092 754,637 -0.09(-1.48%)
Mar 26, 2020 6.084 6.267 6.034 6.184 1,237,262 +0.11(+1.78%)
Mar 25, 2020 5.569 6.092 5.552 6.076 655,263 +0.47(+8.30%)
Mar 24, 2020 5.544 5.818 5.527 5.610 421,616 +0.15(+2.74%)
Mar 23, 2020 5.652 5.652 5.211 5.461 423,043 -0.27(-4.78%)
Mar 20, 2020 5.278 5.976 5.275 5.735 826,347 +0.43(+8.15%)
Mar 19, 2020 5.128 5.627 4.843 5.303 655,012 +0.11(+2.08%)
Mar 18, 2020 5.735 5.843 4.995 5.195 628,902 -0.81(-13.55%)
Mar 17, 2020 5.984 6.100 5.835 6.009 491,398 +0.07(+1.12%)
Mar 16, 2020 6.109 6.209 5.818 5.943 577,764 -0.36(-5.67%)
Mar 13, 2020 6.067 6.300 5.976 6.300 575,964 +0.51(+8.75%)
Mar 12, 2020 6.317 6.358 5.702 5.793 759,333 -0.76(-11.60%)
Mar 11, 2020 6.884 6.901 6.529 6.553 532,571 -0.40(-5.71%)
Mar 10, 2020 7.042 7.055 6.843 6.951 390,828 -0.08(-1.18%)
Mar 09, 2020 7.124 7.174 7.000 7.033 294,237 -0.17(-2.41%)
Mar 06, 2020 7.224 7.265 7.207 7.207 138,013 -0.04(-0.57%)
Mar 05, 2020 7.240 7.282 7.226 7.248 110,553 -0.01(-0.11%)
Mar 04, 2020 7.265 7.279 7.224 7.257 202,276 -0.01(-0.11%)
Mar 03, 2020 7.215 7.282 7.215 7.265 170,827 +0.05(+0.69%)
Mar 02, 2020 7.050 7.257 7.050 7.215 270,691 +0.17(+2.47%)
Feb 28, 2020 7.273 7.309 7.042 7.042 580,696 -0.27(-3.73%)
Feb 27, 2020 7.397 7.447 7.298 7.315 228,837 -0.12(-1.67%)
Feb 26, 2020 7.455 7.455 7.414 7.439 119,749 -0.02(-0.22%)
Feb 25, 2020 7.431 7.455 7.422 7.455 138,058 +0.05(+0.67%)
Feb 24, 2020 7.455 7.455 7.389 7.406 175,425 -0.02(-0.33%)
Feb 21, 2020 7.439 7.462 7.422 7.430 116,622 -0.01(-0.12%)
Feb 20, 2020 7.422 7.447 7.397 7.439 196,695 +0.02(+0.33%)
Feb 19, 2020 7.364 7.414 7.364 7.414 145,508 +0.05(+0.67%)
Feb 18, 2020 7.323 7.364 7.323 7.364 85,187 +0.05(+0.68%)
Feb 14, 2020 7.331 7.348 7.306 7.315 76,016 -0.01(-0.11%)
Feb 13, 2020 7.331 7.356 7.306 7.323 94,596 -0.00(-0.06%)
Feb 12, 2020 7.352 7.368 7.319 7.327 121,950 -0.02(-0.34%)
Feb 11, 2020 7.335 7.352 7.315 7.352 158,548 +0.04(+0.56%)
Feb 10, 2020 7.311 7.335 7.302 7.311 108,542 +0.02(+0.23%)
Feb 07, 2020 7.286 7.319 7.286 7.294 108,105 +0.00(+0.00%)
Feb 06, 2020 7.302 7.310 7.278 7.294 108,599 -0.01(-0.11%)
Feb 05, 2020 7.269 7.311 7.245 7.302 99,029 +0.05(+0.68%)
Feb 04, 2020 7.253 7.269 7.228 7.253 96,100 +0.02(+0.23%)
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.