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 )

6.025 +0.015 (+0.25%)
Streaming Delayed Price Updated: 1:22 PM EDT, May 17, 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, 2014 4.970 4.987 4.934 4.940 208,240 -0.04(-0.84%)
Jul 30, 2014 4.999 5.011 4.964 4.981 330,656 -0.04(-0.77%)
Jul 29, 2014 5.017 5.035 5.017 5.020 189,908 -0.00(-0.06%)
Jul 28, 2014 5.023 5.047 5.023 5.023 204,102 +0.00(+0.00%)
Jul 25, 2014 5.029 5.059 5.023 5.023 142,141 +0.00(+0.00%)
Jul 24, 2014 5.041 5.059 5.011 5.023 204,937 -0.04(-0.83%)
Jul 23, 2014 5.059 5.071 5.029 5.065 203,499 +0.01(+0.24%)
Jul 22, 2014 5.065 5.083 5.047 5.053 109,918 -0.01(-0.12%)
Jul 21, 2014 5.041 5.074 5.041 5.059 110,877 +0.01(+0.12%)
Jul 18, 2014 5.005 5.053 5.005 5.053 111,746 +0.06(+1.20%)
Jul 17, 2014 5.023 5.047 4.987 4.993 186,700 -0.01(-0.24%)
Jul 16, 2014 5.017 5.017 4.993 5.005 213,740 -0.01(-0.12%)
Jul 15, 2014 5.023 5.047 5.011 5.011 439,074 -0.04(-0.71%)
Jul 14, 2014 5.065 5.077 5.036 5.047 243,856 -0.04(-0.70%)
Jul 11, 2014 5.089 5.113 5.077 5.083 175,412 -0.02(-0.39%)
Jul 10, 2014 5.065 5.119 5.065 5.103 229,007 +0.04(+0.72%)
Jul 09, 2014 5.066 5.072 5.030 5.066 230,559 +0.03(+0.59%)
Jul 08, 2014 5.054 5.072 5.030 5.037 251,648 -0.01(-0.22%)
Jul 07, 2014 4.983 5.072 4.977 5.048 370,866 +0.10(+2.04%)
Jul 03, 2014 4.989 4.947 4.947 4.947 513,918 -0.06(-1.19%)
Jul 02, 2014 5.018 5.030 4.971 5.006 476,859 -0.02(-0.35%)
Jul 01, 2014 5.078 5.078 5.006 5.024 279,957 +0.01(+0.24%)
Jun 30, 2014 5.054 5.060 5.012 5.012 218,609 -0.02(-0.34%)
Jun 27, 2014 5.024 5.048 5.024 5.029 213,021 -0.00(-0.01%)
Jun 26, 2014 5.030 5.042 5.018 5.030 132,780 +0.01(+0.12%)
Jun 25, 2014 5.000 5.031 4.994 5.024 242,450 +0.02(+0.48%)
Jun 24, 2014 4.994 5.000 4.983 5.000 146,276 +0.01(+0.24%)
Jun 23, 2014 4.965 5.006 4.959 4.989 175,013 +0.03(+0.60%)
Jun 20, 2014 4.959 4.983 4.953 4.959 166,514 +0.02(+0.36%)
Jun 19, 2014 4.977 4.977 4.941 4.941 211,625 -0.02(-0.36%)
Jun 18, 2014 4.953 4.977 4.941 4.959 141,186 +0.02(+0.48%)
Jun 17, 2014 4.935 4.959 4.929 4.935 342,358 +0.00(+0.00%)
Jun 16, 2014 4.935 4.977 4.935 4.935 284,414 -0.01(-0.12%)
Jun 13, 2014 4.947 4.959 4.923 4.941 237,717 -0.01(-0.12%)
Jun 12, 2014 4.923 4.959 4.923 4.947 162,788 +0.02(+0.36%)
Jun 11, 2014 4.941 4.959 4.923 4.929 278,709 -0.01(-0.13%)
Jun 10, 2014 4.947 4.959 4.936 4.936 265,479 +0.01(+0.12%)
Jun 06, 2014 4.894 4.947 4.894 4.930 283,257 +0.04(+0.72%)
Jun 05, 2014 4.871 4.918 4.871 4.894 274,497 +0.01(+0.24%)
Jun 04, 2014 4.947 4.947 4.877 4.883 529,719 -0.07(-1.43%)
Jun 03, 2014 4.959 4.965 4.947 4.953 260,608 -0.01(-0.12%)
Jun 02, 2014 4.983 4.983 4.953 4.959 305,592 -0.01(-0.12%)
May 30, 2014 4.971 4.971 4.953 4.965 384,454 +0.01(+0.12%)
May 29, 2014 4.953 4.971 4.947 4.959 366,991 +0.01(+0.12%)
May 28, 2014 4.942 4.959 4.942 4.953 271,425 +0.01(+0.24%)
May 27, 2014 4.947 4.953 4.936 4.942 236,097 +0.00(+0.00%)
May 23, 2014 4.942 4.942 4.942 4.942 134,996 +0.00(+0.01%)
May 22, 2014 4.930 4.942 4.930 4.941 125,663 +0.01(+0.23%)
May 21, 2014 4.924 4.947 4.918 4.930 386,129 +0.01(+0.12%)
May 20, 2014 4.924 4.942 4.912 4.924 342,408 +0.02(+0.36%)
May 19, 2014 4.930 4.947 4.906 4.906 500,339 +0.00(+0.00%)
May 16, 2014 4.906 4.924 4.900 4.906 369,418 +0.00(+0.00%)
May 15, 2014 4.912 4.930 4.900 4.906 290,078 +0.01(+0.24%)
May 14, 2014 4.900 4.918 4.888 4.894 366,562 +0.00(+0.00%)
May 13, 2014 4.906 4.912 4.888 4.894 320,394 +0.01(+0.12%)
May 12, 2014 4.900 4.918 4.888 4.888 274,558 -0.01(-0.24%)
May 09, 2014 4.888 4.909 4.888 4.900 216,454 +0.01(+0.23%)
May 08, 2014 4.866 4.901 4.866 4.889 298,518 +0.02(+0.48%)
May 07, 2014 4.871 4.883 4.863 4.866 355,441 +0.01(+0.24%)
May 06, 2014 4.830 4.871 4.830 4.854 328,901 +0.02(+0.49%)
May 05, 2014 4.848 4.854 4.830 4.830 224,886 +0.00(+0.00%)
May 02, 2014 4.842 4.848 4.829 4.830 312,193 -0.01(-0.24%)
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.