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 )

6.090 +0.020 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Sep 30, 2014 5.068 5.086 5.056 5.076 187,733 +0.03(+0.64%)
Sep 29, 2014 5.038 5.050 5.019 5.044 178,944 +0.02(+0.48%)
Sep 26, 2014 5.001 5.031 5.001 5.019 77,914 +0.02(+0.36%)
Sep 25, 2014 5.007 5.025 5.001 5.001 185,858 -0.01(-0.24%)
Sep 24, 2014 5.019 5.025 5.007 5.013 276,936 -0.01(-0.24%)
Sep 23, 2014 5.068 5.068 5.007 5.025 450,618 -0.03(-0.59%)
Sep 22, 2014 5.062 5.065 5.044 5.055 124,209 -0.02(-0.37%)
Sep 19, 2014 5.056 5.086 5.038 5.074 190,241 +0.01(+0.12%)
Sep 18, 2014 5.038 5.086 5.038 5.068 186,686 +0.02(+0.48%)
Sep 17, 2014 5.031 5.062 5.019 5.044 166,696 +0.02(+0.36%)
Sep 16, 2014 5.019 5.031 5.007 5.025 136,564 +0.01(+0.12%)
Sep 15, 2014 5.038 5.050 5.019 5.019 134,492 -0.02(-0.36%)
Sep 12, 2014 5.062 5.068 5.031 5.038 89,987 -0.02(-0.48%)
Sep 11, 2014 5.092 5.098 5.062 5.062 194,848 -0.03(-0.60%)
Sep 10, 2014 5.098 5.116 5.086 5.092 194,982 +0.01(+0.11%)
Sep 09, 2014 5.075 5.099 5.069 5.087 189,062 +0.01(+0.24%)
Sep 08, 2014 5.075 5.087 5.051 5.075 166,173 +0.01(+0.24%)
Sep 05, 2014 5.075 5.106 5.063 5.063 164,661 -0.02(-0.36%)
Sep 04, 2014 5.081 5.093 5.069 5.081 142,658 +0.01(+0.24%)
Sep 03, 2014 5.093 5.093 5.051 5.069 196,504 -0.01(-0.24%)
Sep 02, 2014 5.111 5.111 5.069 5.081 166,801 -0.02(-0.35%)
Aug 29, 2014 5.105 5.099 5.099 5.099 310,610 +0.01(+0.12%)
Aug 28, 2014 5.099 5.099 5.072 5.093 132,762 +0.02(+0.33%)
Aug 27, 2014 5.063 5.099 5.051 5.076 155,787 +0.03(+0.62%)
Aug 26, 2014 5.014 5.044 5.014 5.044 178,383 +0.04(+0.72%)
Aug 25, 2014 5.032 5.038 5.008 5.008 204,881 -0.02(-0.48%)
Aug 22, 2014 5.038 5.054 5.035 5.032 140,429 -0.02(-0.36%)
Aug 21, 2014 5.051 5.063 5.032 5.051 135,822 +0.01(+0.12%)
Aug 20, 2014 5.063 5.044 5.044 5.044 129,070 +0.00(+0.00%)
Aug 19, 2014 5.051 5.063 5.044 5.044 233,868 -0.01(-0.12%)
Aug 18, 2014 5.069 5.075 5.051 5.051 161,568 -0.01(-0.24%)
Aug 15, 2014 5.081 5.081 5.063 5.063 122,827 +0.00(+0.00%)
Aug 14, 2014 5.081 5.081 5.057 5.063 182,576 -0.01(-0.24%)
Aug 13, 2014 5.051 5.105 5.051 5.075 110,981 +0.03(+0.54%)
Aug 12, 2014 5.057 5.057 5.032 5.047 121,901 -0.00(-0.06%)
Aug 11, 2014 5.063 5.081 5.044 5.051 163,407 -0.01(-0.14%)
Aug 08, 2014 5.045 5.075 5.039 5.058 169,082 +0.04(+0.73%)
Aug 07, 2014 4.997 5.021 4.997 5.021 101,405 +0.02(+0.36%)
Aug 06, 2014 4.949 5.027 4.949 5.003 198,265 +0.04(+0.72%)
Aug 05, 2014 4.961 4.973 4.955 4.967 92,690 +0.01(+0.24%)
Aug 04, 2014 5.009 5.009 4.955 4.955 167,924 -0.04(-0.84%)
Aug 01, 2014 4.967 5.003 4.955 4.997 311,400 +0.04(+0.85%)
Jul 31, 2014 4.985 5.003 4.949 4.955 207,584 -0.04(-0.84%)
Jul 30, 2014 5.015 5.027 4.979 4.997 329,615 -0.04(-0.77%)
Jul 29, 2014 5.033 5.051 5.033 5.036 189,310 -0.00(-0.06%)
Jul 28, 2014 5.039 5.063 5.039 5.039 203,459 +0.00(+0.00%)
Jul 25, 2014 5.045 5.075 5.039 5.039 141,693 +0.00(+0.00%)
Jul 24, 2014 5.057 5.075 5.027 5.039 204,292 -0.04(-0.83%)
Jul 23, 2014 5.075 5.087 5.045 5.081 202,858 +0.01(+0.24%)
Jul 22, 2014 5.081 5.099 5.063 5.069 109,571 -0.01(-0.12%)
Jul 21, 2014 5.057 5.090 5.057 5.075 110,528 +0.01(+0.12%)
Jul 18, 2014 5.021 5.069 5.021 5.069 111,394 +0.06(+1.20%)
Jul 17, 2014 5.039 5.063 5.003 5.009 186,112 -0.01(-0.24%)
Jul 16, 2014 5.033 5.033 5.009 5.021 213,067 -0.01(-0.12%)
Jul 15, 2014 5.039 5.063 5.027 5.027 437,691 -0.04(-0.71%)
Jul 14, 2014 5.081 5.093 5.051 5.063 243,088 -0.04(-0.71%)
Jul 11, 2014 5.105 5.129 5.093 5.099 174,860 -0.02(-0.39%)
Jul 10, 2014 5.081 5.135 5.081 5.119 228,286 +0.04(+0.72%)
Jul 09, 2014 5.082 5.088 5.046 5.082 229,833 +0.03(+0.59%)
Jul 08, 2014 5.070 5.088 5.046 5.053 250,855 -0.01(-0.22%)
Jul 07, 2014 4.998 5.088 4.992 5.064 369,698 +0.10(+2.04%)
Jul 03, 2014 5.004 4.963 4.963 4.963 512,299 -0.06(-1.19%)
Jul 02, 2014 5.034 5.046 4.986 5.022 475,357 -0.02(-0.35%)
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.