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 )

6.035 +0.025 (+0.42%)
Streaming Delayed Price Updated: 11:50 AM 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 (%)
Sep 29, 2017 6.427 6.427 6.369 6.369 160,543 -0.03(-0.40%)
Sep 28, 2017 6.369 6.398 6.362 6.394 123,487 +0.02(+0.28%)
Sep 27, 2017 6.434 6.440 6.376 6.376 200,825 -0.06(-0.90%)
Sep 26, 2017 6.448 6.463 6.434 6.434 128,305 -0.01(-0.22%)
Sep 25, 2017 6.441 6.463 6.441 6.448 110,007 +0.02(+0.34%)
Sep 22, 2017 6.448 6.448 6.419 6.427 135,539 -0.03(-0.45%)
Sep 21, 2017 6.441 6.456 6.398 6.456 189,614 +0.01(+0.22%)
Sep 20, 2017 6.477 6.485 6.427 6.441 130,548 -0.01(-0.22%)
Sep 19, 2017 6.456 6.485 6.444 6.456 90,924 +0.01(+0.11%)
Sep 18, 2017 6.463 6.477 6.441 6.448 70,826 -0.03(-0.45%)
Sep 15, 2017 6.448 6.485 6.444 6.477 100,969 +0.01(+0.22%)
Sep 14, 2017 6.434 6.463 6.434 6.463 172,099 +0.02(+0.34%)
Sep 13, 2017 6.456 6.463 6.434 6.441 194,965 -0.02(-0.30%)
Sep 12, 2017 6.439 6.461 6.432 6.461 135,934 +0.02(+0.34%)
Sep 11, 2017 6.446 6.454 6.432 6.439 151,064 +0.02(+0.34%)
Sep 08, 2017 6.432 6.454 6.418 6.418 121,162 -0.03(-0.45%)
Sep 07, 2017 6.432 6.455 6.418 6.446 226,834 +0.01(+0.11%)
Sep 06, 2017 6.425 6.446 6.418 6.439 201,620 +0.01(+0.22%)
Sep 05, 2017 6.454 6.454 6.410 6.425 106,696 -0.03(-0.45%)
Sep 01, 2017 6.439 6.461 6.432 6.454 155,939 +0.03(+0.45%)
Aug 31, 2017 6.461 6.476 6.425 6.425 186,617 -0.04(-0.67%)
Aug 30, 2017 6.461 6.482 6.454 6.468 128,691 -0.01(-0.22%)
Aug 29, 2017 6.410 6.482 6.410 6.482 151,081 +0.06(+1.01%)
Aug 28, 2017 6.418 6.439 6.410 6.418 143,011 -0.01(-0.22%)
Aug 25, 2017 6.446 6.454 6.410 6.432 166,793 -0.03(-0.45%)
Aug 24, 2017 6.468 6.485 6.432 6.461 90,800 +0.00(+0.00%)
Aug 23, 2017 6.475 6.482 6.454 6.461 107,033 -0.01(-0.22%)
Aug 22, 2017 6.446 6.482 6.446 6.475 110,215 +0.02(+0.34%)
Aug 21, 2017 6.446 6.468 6.439 6.454 56,767 +0.00(+0.00%)
Aug 18, 2017 6.432 6.461 6.425 6.454 126,348 +0.02(+0.34%)
Aug 17, 2017 6.432 6.454 6.418 6.432 98,006 -0.02(-0.34%)
Aug 16, 2017 6.396 6.454 6.396 6.454 179,905 +0.04(+0.67%)
Aug 15, 2017 6.425 6.439 6.403 6.410 168,250 -0.04(-0.56%)
Aug 14, 2017 6.461 6.490 6.439 6.446 91,822 -0.04(-0.67%)
Aug 11, 2017 6.345 6.490 6.302 6.490 306,028 +0.05(+0.78%)
Aug 10, 2017 6.461 6.490 6.432 6.439 140,816 -0.04(-0.56%)
Aug 09, 2017 6.511 6.518 6.461 6.475 136,249 -0.05(-0.74%)
Aug 08, 2017 6.516 6.531 6.502 6.523 130,283 +0.00(+0.05%)
Aug 07, 2017 6.502 6.538 6.502 6.520 119,958 +0.01(+0.17%)
Aug 04, 2017 6.552 6.552 6.509 6.509 118,155 -0.04(-0.66%)
Aug 03, 2017 6.545 6.567 6.531 6.552 106,590 +0.01(+0.11%)
Aug 02, 2017 6.559 6.588 6.531 6.545 127,278 -0.02(-0.33%)
Aug 01, 2017 6.552 6.581 6.548 6.567 129,386 +0.01(+0.22%)
Jul 31, 2017 6.531 6.559 6.531 6.552 91,017 +0.01(+0.11%)
Jul 28, 2017 6.495 6.545 6.495 6.545 90,048 +0.04(+0.66%)
Jul 27, 2017 6.495 6.509 6.480 6.502 59,116 +0.00(+0.00%)
Jul 26, 2017 6.445 6.516 6.445 6.502 139,153 +0.05(+0.78%)
Jul 25, 2017 6.445 6.480 6.423 6.452 120,528 -0.01(-0.11%)
Jul 24, 2017 6.452 6.466 6.430 6.459 109,362 -0.01(-0.22%)
Jul 21, 2017 6.466 6.473 6.437 6.473 53,099 +0.00(+0.00%)
Jul 20, 2017 6.466 6.480 6.423 6.473 105,604 +0.02(+0.33%)
Jul 19, 2017 6.473 6.480 6.445 6.452 93,677 -0.02(-0.33%)
Jul 18, 2017 6.459 6.488 6.445 6.473 89,503 +0.01(+0.22%)
Jul 17, 2017 6.488 6.509 6.459 6.459 165,155 -0.03(-0.44%)
Jul 14, 2017 6.495 6.513 6.480 6.488 155,981 +0.00(+0.00%)
Jul 13, 2017 6.459 6.480 6.459 6.488 74,000 +0.01(+0.22%)
Jul 12, 2017 6.452 6.473 6.452 6.473 66,559 +0.03(+0.48%)
Jul 11, 2017 6.421 6.442 6.421 6.442 99,964 +0.01(+0.22%)
Jul 10, 2017 6.407 6.435 6.392 6.428 164,039 +0.03(+0.45%)
Jul 07, 2017 6.371 6.400 6.371 6.400 88,018 +0.01(+0.22%)
Jul 06, 2017 6.378 6.407 6.364 6.385 118,739 -0.01(-0.22%)
Jul 05, 2017 6.407 6.407 6.371 6.400 147,447 +0.01(+0.13%)
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.