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 (%)
May 31, 2013 4.871 4.887 4.767 4.791 557,818 -0.10(-1.96%)
May 30, 2013 4.882 4.925 4.865 4.887 272,307 -0.02(-0.33%)
May 29, 2013 4.991 4.991 4.854 4.904 558,169 -0.09(-1.86%)
May 28, 2013 5.007 5.040 4.975 4.997 358,442 -0.02(-0.36%)
May 24, 2013 5.018 5.040 5.007 5.015 241,372 -0.02(-0.40%)
May 23, 2013 5.013 5.062 5.013 5.035 174,344 -0.01(-0.11%)
May 22, 2013 5.035 5.073 5.035 5.040 232,710 -0.02(-0.32%)
May 21, 2013 5.046 5.057 5.013 5.057 348,386 +0.00(+0.00%)
May 20, 2013 5.024 5.062 5.013 5.057 323,773 +0.04(+0.76%)
May 17, 2013 4.997 5.018 4.997 5.018 189,884 +0.02(+0.44%)
May 16, 2013 4.986 5.002 4.979 4.997 389,210 +0.03(+0.55%)
May 15, 2013 4.991 5.002 4.969 4.969 384,791 -0.03(-0.66%)
May 13, 2013 5.144 5.161 4.964 5.002 1,225,360 -0.14(-2.77%)
May 10, 2013 5.139 5.161 5.139 5.145 150,785 -0.01(-0.10%)
May 09, 2013 5.156 5.161 5.139 5.150 247,667 +0.01(+0.11%)
May 08, 2013 5.128 5.156 5.128 5.145 162,272 -0.01(-0.21%)
May 07, 2013 5.128 5.166 5.128 5.156 160,420 +0.02(+0.32%)
May 06, 2013 5.166 5.172 5.128 5.139 216,582 -0.01(-0.11%)
May 03, 2013 5.156 5.166 5.145 5.145 159,923 -0.02(-0.42%)
May 02, 2013 5.145 5.166 5.145 5.166 145,630 +0.02(+0.42%)
May 01, 2013 5.166 5.166 5.123 5.145 203,121 -0.01(-0.21%)
Apr 30, 2013 5.177 5.177 5.134 5.156 186,805 +0.01(+0.11%)
Apr 29, 2013 5.156 5.156 5.101 5.150 193,364 +0.00(+0.00%)
Apr 26, 2013 5.101 5.156 5.118 5.150 266,982 +0.03(+0.63%)
Apr 25, 2013 5.096 5.123 5.079 5.118 190,664 +0.03(+0.65%)
Apr 24, 2013 5.096 5.107 5.074 5.085 151,732 -0.02(-0.32%)
Apr 23, 2013 5.069 5.107 5.069 5.101 152,083 +0.03(+0.54%)
Apr 22, 2013 5.058 5.079 5.058 5.074 140,406 +0.02(+0.43%)
Apr 19, 2013 5.030 5.052 5.020 5.052 151,184 +0.03(+0.54%)
Apr 18, 2013 5.014 5.047 4.992 5.025 316,968 -0.01(-0.11%)
Apr 17, 2013 5.030 5.031 5.014 5.030 85,903 +0.02(+0.33%)
Apr 16, 2013 5.025 5.025 4.998 5.014 165,962 -0.02(-0.32%)
Apr 15, 2013 5.047 5.047 5.009 5.030 145,533 -0.01(-0.11%)
Apr 12, 2013 5.009 5.041 5.009 5.036 204,145 +0.03(+0.54%)
Apr 11, 2013 5.025 5.036 4.992 5.009 168,970 -0.02(-0.33%)
Apr 10, 2013 5.020 5.052 5.020 5.025 349,538 -0.03(-0.55%)
Apr 09, 2013 5.020 5.058 5.015 5.053 214,124 +0.01(+0.21%)
Apr 08, 2013 5.053 5.064 5.015 5.042 161,004 -0.02(-0.32%)
Apr 05, 2013 4.999 5.064 4.977 5.058 351,218 +0.07(+1.41%)
Apr 04, 2013 4.955 4.988 4.950 4.988 187,755 +0.02(+0.44%)
Apr 03, 2013 4.955 4.977 4.939 4.966 192,215 -0.01(-0.11%)
Apr 02, 2013 4.993 4.993 4.961 4.972 148,700 -0.01(-0.22%)
Apr 01, 2013 4.982 5.004 4.945 4.982 271,812 +0.01(+0.11%)
Mar 28, 2013 4.961 4.993 4.961 4.977 240,378 +0.01(+0.22%)
Mar 27, 2013 4.912 4.966 4.907 4.966 181,441 +0.03(+0.66%)
Mar 26, 2013 4.907 4.939 4.885 4.934 267,333 +0.01(+0.22%)
Mar 25, 2013 4.934 4.945 4.896 4.923 454,171 -0.02(-0.44%)
Mar 22, 2013 4.945 4.966 4.929 4.945 242,034 -0.02(-0.44%)
Mar 21, 2013 4.977 5.004 4.907 4.966 694,175 -0.01(-0.22%)
Mar 20, 2013 4.966 4.999 4.939 4.977 349,388 +0.02(+0.33%)
Mar 19, 2013 4.939 4.961 4.874 4.961 375,840 +0.03(+0.66%)
Mar 18, 2013 4.826 4.965 4.815 4.928 521,425 +0.06(+1.33%)
Mar 15, 2013 4.901 4.923 4.727 4.863 1,300,256 -0.05(-1.10%)
Mar 14, 2013 5.037 5.037 4.901 4.918 923,902 -0.15(-2.88%)
Mar 13, 2013 5.074 5.080 5.020 5.064 355,648 -0.04(-0.85%)
Mar 12, 2013 5.112 5.139 5.053 5.107 299,288 -0.02(-0.32%)
Mar 11, 2013 5.210 5.212 5.118 5.123 519,492 -0.09(-1.78%)
Mar 08, 2013 5.242 5.242 5.156 5.216 310,927 +0.00(+0.01%)
Mar 07, 2013 5.264 5.269 5.216 5.216 232,992 -0.05(-1.02%)
Mar 06, 2013 5.323 5.323 5.264 5.269 206,775 -0.03(-0.51%)
Mar 05, 2013 5.323 5.323 5.286 5.296 234,718 -0.02(-0.30%)
Mar 04, 2013 5.280 5.329 5.272 5.312 314,054 +0.02(+0.30%)
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.