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 )

6.080 -0.010 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 5.182 5.188 5.156 5.175 265,522 +0.03(+0.50%)
Jul 30, 2015 5.188 5.188 5.150 5.150 124,633 -0.01(-0.25%)
Jul 29, 2015 5.175 5.176 5.156 5.162 138,195 +0.02(+0.48%)
Jul 28, 2015 5.188 5.188 5.137 5.138 257,964 -0.03(-0.60%)
Jul 27, 2015 5.143 5.175 5.137 5.169 185,957 +0.01(+0.12%)
Jul 24, 2015 5.156 5.162 5.137 5.162 315,311 +0.03(+0.62%)
Jul 23, 2015 5.098 5.143 5.092 5.130 266,931 +0.02(+0.38%)
Jul 22, 2015 5.098 5.111 5.086 5.111 249,305 +0.01(+0.13%)
Jul 21, 2015 5.092 5.105 5.079 5.105 462,843 +0.01(+0.25%)
Jul 20, 2015 5.060 5.092 5.054 5.092 553,014 +0.06(+1.14%)
Jul 17, 2015 5.054 5.060 5.028 5.034 110,409 -0.02(-0.38%)
Jul 16, 2015 5.028 5.054 5.028 5.054 223,496 +0.02(+0.38%)
Jul 15, 2015 5.022 5.054 5.009 5.034 185,360 +0.00(+0.00%)
Jul 14, 2015 5.041 5.041 5.009 5.034 161,286 -0.01(-0.25%)
Jul 13, 2015 5.054 5.054 5.015 5.047 173,443 +0.00(+0.04%)
Jul 10, 2015 5.033 5.045 5.020 5.045 89,248 -0.01(-0.13%)
Jul 09, 2015 5.039 5.052 5.020 5.052 102,996 +0.00(+0.00%)
Jul 08, 2015 5.033 5.052 5.027 5.052 111,707 +0.01(+0.25%)
Jul 07, 2015 5.014 5.045 5.014 5.039 175,517 +0.04(+0.85%)
Jul 06, 2015 5.001 5.026 4.994 4.996 77,470 +0.01(+0.17%)
Jul 02, 2015 5.001 4.988 4.988 4.988 98,234 -0.02(-0.38%)
Jul 01, 2015 5.026 5.029 4.996 5.007 163,313 -0.02(-0.38%)
Jun 30, 2015 5.020 5.033 4.988 5.026 301,995 +0.03(+0.64%)
Jun 29, 2015 5.026 5.026 4.982 4.994 195,920 -0.04(-0.88%)
Jun 26, 2015 5.052 5.052 5.033 5.039 111,069 -0.02(-0.38%)
Jun 25, 2015 5.052 5.064 5.033 5.058 100,766 +0.01(+0.25%)
Jun 24, 2015 5.064 5.071 5.039 5.045 109,681 -0.01(-0.25%)
Jun 23, 2015 5.039 5.071 5.020 5.058 119,872 +0.02(+0.50%)
Jun 22, 2015 5.064 5.064 5.025 5.033 90,490 -0.02(-0.49%)
Jun 19, 2015 5.058 5.071 5.039 5.058 77,600 -0.01(-0.13%)
Jun 18, 2015 5.020 5.064 5.020 5.064 121,975 +0.04(+0.76%)
Jun 17, 2015 5.039 5.039 5.014 5.026 147,465 +0.00(+0.00%)
Jun 16, 2015 5.026 5.045 5.001 5.026 125,185 -0.01(-0.13%)
Jun 15, 2015 4.994 5.033 4.988 5.033 116,553 +0.06(+1.28%)
Jun 12, 2015 4.988 5.026 4.969 4.969 208,650 -0.01(-0.26%)
Jun 11, 2015 4.969 4.988 4.964 4.982 258,028 +0.01(+0.13%)
Jun 10, 2015 4.982 5.001 4.963 4.975 225,436 -0.02(-0.38%)
Jun 09, 2015 5.007 5.011 4.944 4.994 339,105 -0.02(-0.34%)
Jun 08, 2015 5.024 5.037 5.012 5.012 245,364 -0.03(-0.63%)
Jun 05, 2015 5.043 5.043 5.018 5.043 276,400 -0.03(-0.50%)
Jun 04, 2015 5.088 5.100 5.056 5.069 326,518 -0.02(-0.37%)
Jun 03, 2015 5.107 5.119 5.088 5.088 235,863 -0.03(-0.62%)
Jun 02, 2015 5.119 5.138 5.100 5.119 160,563 +0.00(+0.00%)
Jun 01, 2015 5.144 5.157 5.119 5.119 227,708 -0.02(-0.37%)
May 29, 2015 5.151 5.151 5.125 5.138 130,213 +0.00(+0.00%)
May 28, 2015 5.144 5.151 5.113 5.138 128,831 -0.01(-0.12%)
May 27, 2015 5.125 5.144 5.120 5.144 55,684 +0.03(+0.58%)
May 26, 2015 5.119 5.132 5.094 5.115 119,868 -0.00(-0.08%)
May 22, 2015 5.138 5.119 5.119 5.119 112,677 -0.01(-0.12%)
May 21, 2015 5.125 5.157 5.125 5.125 137,621 -0.01(-0.12%)
May 20, 2015 5.138 5.144 5.107 5.132 137,466 +0.00(+0.00%)
May 19, 2015 5.151 5.155 5.081 5.132 335,158 -0.03(-0.61%)
May 18, 2015 5.170 5.176 5.125 5.163 228,775 -0.02(-0.37%)
May 15, 2015 5.170 5.182 5.163 5.182 101,741 +0.03(+0.49%)
May 14, 2015 5.144 5.176 5.144 5.157 136,382 +0.01(+0.12%)
May 13, 2015 5.138 5.157 5.125 5.151 198,124 +0.01(+0.12%)
May 12, 2015 5.107 5.170 5.088 5.144 211,443 +0.03(+0.49%)
May 11, 2015 5.195 5.195 5.100 5.119 304,606 -0.07(-1.31%)
May 08, 2015 5.187 5.199 5.172 5.187 155,054 +0.02(+0.37%)
May 07, 2015 5.155 5.168 5.143 5.168 137,141 +0.01(+0.24%)
May 06, 2015 5.212 5.212 5.143 5.155 289,502 -0.06(-1.21%)
May 05, 2015 5.199 5.218 5.193 5.218 141,516 +0.02(+0.36%)
May 04, 2015 5.218 5.218 5.193 5.199 142,650 +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.