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 (%)
Jul 31, 2015 5.149 5.156 5.124 5.143 267,183 +0.03(+0.50%)
Jul 30, 2015 5.156 5.156 5.118 5.118 125,412 -0.01(-0.25%)
Jul 29, 2015 5.143 5.144 5.124 5.130 139,060 +0.02(+0.48%)
Jul 28, 2015 5.156 5.156 5.105 5.106 259,577 -0.03(-0.60%)
Jul 27, 2015 5.111 5.143 5.105 5.137 187,120 +0.01(+0.12%)
Jul 24, 2015 5.124 5.130 5.105 5.130 317,283 +0.03(+0.62%)
Jul 23, 2015 5.067 5.111 5.060 5.099 268,600 +0.02(+0.38%)
Jul 22, 2015 5.067 5.079 5.054 5.079 250,864 +0.01(+0.13%)
Jul 21, 2015 5.060 5.073 5.048 5.073 465,737 +0.01(+0.25%)
Jul 20, 2015 5.029 5.060 5.022 5.060 556,473 +0.06(+1.14%)
Jul 17, 2015 5.022 5.029 4.997 5.003 111,099 -0.02(-0.38%)
Jul 16, 2015 4.997 5.022 4.997 5.022 224,894 +0.02(+0.38%)
Jul 15, 2015 4.990 5.022 4.978 5.003 186,519 +0.00(+0.00%)
Jul 14, 2015 5.010 5.010 4.978 5.003 162,295 -0.01(-0.25%)
Jul 13, 2015 5.022 5.022 4.984 5.016 174,528 +0.00(+0.04%)
Jul 10, 2015 5.001 5.014 4.989 5.014 89,806 -0.01(-0.13%)
Jul 09, 2015 5.008 5.020 4.989 5.020 103,641 +0.00(+0.00%)
Jul 08, 2015 5.001 5.020 4.996 5.020 112,406 +0.01(+0.25%)
Jul 07, 2015 4.982 5.014 4.982 5.008 176,615 +0.04(+0.85%)
Jul 06, 2015 4.970 4.995 4.963 4.965 77,954 +0.01(+0.17%)
Jul 02, 2015 4.970 4.957 4.957 4.957 98,848 -0.02(-0.38%)
Jul 01, 2015 4.995 4.998 4.965 4.976 164,334 -0.02(-0.38%)
Jun 30, 2015 4.989 5.001 4.957 4.995 303,883 +0.03(+0.64%)
Jun 29, 2015 4.995 4.995 4.951 4.963 197,145 -0.04(-0.88%)
Jun 26, 2015 5.020 5.020 5.001 5.008 111,764 -0.02(-0.38%)
Jun 25, 2015 5.020 5.033 5.001 5.027 101,396 +0.01(+0.25%)
Jun 24, 2015 5.033 5.039 5.008 5.014 110,367 -0.01(-0.25%)
Jun 23, 2015 5.008 5.039 4.989 5.027 120,622 +0.02(+0.50%)
Jun 22, 2015 5.033 5.033 4.994 5.002 91,056 -0.02(-0.49%)
Jun 19, 2015 5.027 5.039 5.008 5.027 78,085 -0.01(-0.13%)
Jun 18, 2015 4.989 5.033 4.989 5.033 122,738 +0.04(+0.76%)
Jun 17, 2015 5.008 5.008 4.982 4.995 148,387 +0.00(+0.00%)
Jun 16, 2015 4.995 5.014 4.970 4.995 125,968 -0.01(-0.13%)
Jun 15, 2015 4.963 5.001 4.957 5.001 117,282 +0.06(+1.28%)
Jun 12, 2015 4.957 4.995 4.938 4.938 209,955 -0.01(-0.26%)
Jun 11, 2015 4.938 4.957 4.933 4.951 259,642 +0.01(+0.13%)
Jun 10, 2015 4.951 4.970 4.932 4.944 226,846 -0.02(-0.38%)
Jun 09, 2015 4.976 4.979 4.913 4.963 341,226 -0.02(-0.34%)
Jun 08, 2015 4.993 5.006 4.980 4.980 246,898 -0.03(-0.63%)
Jun 05, 2015 5.012 5.012 4.987 5.012 278,128 -0.03(-0.50%)
Jun 04, 2015 5.056 5.068 5.024 5.037 328,560 -0.02(-0.37%)
Jun 03, 2015 5.075 5.087 5.056 5.056 237,338 -0.03(-0.62%)
Jun 02, 2015 5.087 5.106 5.068 5.087 161,567 +0.00(+0.00%)
Jun 01, 2015 5.113 5.125 5.087 5.087 229,132 -0.02(-0.37%)
May 29, 2015 5.119 5.119 5.094 5.106 131,027 +0.00(+0.00%)
May 28, 2015 5.113 5.119 5.081 5.106 129,637 -0.01(-0.12%)
May 27, 2015 5.094 5.113 5.088 5.113 56,032 +0.03(+0.58%)
May 26, 2015 5.087 5.100 5.062 5.083 120,617 -0.00(-0.08%)
May 22, 2015 5.106 5.087 5.087 5.087 113,382 -0.01(-0.12%)
May 21, 2015 5.094 5.125 5.094 5.094 138,482 -0.01(-0.12%)
May 20, 2015 5.106 5.113 5.075 5.100 138,326 +0.00(+0.00%)
May 19, 2015 5.119 5.123 5.050 5.100 337,254 -0.03(-0.61%)
May 18, 2015 5.138 5.144 5.094 5.131 230,206 -0.02(-0.37%)
May 15, 2015 5.138 5.150 5.131 5.150 102,378 +0.03(+0.49%)
May 14, 2015 5.113 5.144 5.113 5.125 137,235 +0.01(+0.12%)
May 13, 2015 5.106 5.125 5.094 5.119 199,363 +0.01(+0.12%)
May 12, 2015 5.075 5.138 5.056 5.113 212,766 +0.03(+0.49%)
May 11, 2015 5.163 5.163 5.068 5.087 306,510 -0.07(-1.31%)
May 08, 2015 5.155 5.167 5.140 5.155 156,024 +0.02(+0.37%)
May 07, 2015 5.123 5.136 5.111 5.136 137,998 +0.01(+0.24%)
May 06, 2015 5.180 5.180 5.111 5.123 291,313 -0.06(-1.21%)
May 05, 2015 5.167 5.186 5.161 5.186 142,401 +0.02(+0.36%)
May 04, 2015 5.186 5.186 5.161 5.167 143,542 +0.00(+0.00%)
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.