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 )

5.980 -0.080 (-1.32%)
Streaming Delayed Price Updated: 2:29 PM EDT, May 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 (%)
Sep 30, 2013 4.489 4.529 4.478 4.506 200,458 +0.01(+0.25%)
Sep 27, 2013 4.484 4.512 4.461 4.495 147,857 -0.01(-0.12%)
Sep 26, 2013 4.478 4.506 4.472 4.500 157,281 +0.02(+0.38%)
Sep 25, 2013 4.467 4.517 4.467 4.484 278,500 +0.01(+0.13%)
Sep 24, 2013 4.427 4.484 4.426 4.478 244,881 +0.05(+1.14%)
Sep 23, 2013 4.411 4.455 4.399 4.427 306,973 +0.00(+0.00%)
Sep 20, 2013 4.388 4.427 4.360 4.427 168,480 +0.04(+0.90%)
Sep 19, 2013 4.411 4.433 4.377 4.388 309,129 -0.01(-0.26%)
Sep 18, 2013 4.298 4.432 4.270 4.399 425,513 +0.12(+2.76%)
Sep 17, 2013 4.191 4.293 4.186 4.281 424,341 +0.09(+2.14%)
Sep 16, 2013 4.208 4.231 4.169 4.191 555,106 +0.02(+0.54%)
Sep 13, 2013 4.163 4.214 4.163 4.169 372,537 -0.01(-0.29%)
Sep 12, 2013 4.163 4.208 4.163 4.181 326,719 +0.00(+0.02%)
Sep 11, 2013 4.231 4.231 4.158 4.180 319,788 -0.03(-0.68%)
Sep 10, 2013 4.192 4.214 4.187 4.209 238,759 -0.01(-0.13%)
Sep 09, 2013 4.198 4.214 4.187 4.214 314,393 +0.03(+0.80%)
Sep 06, 2013 4.136 4.187 4.131 4.181 255,312 +0.05(+1.22%)
Sep 05, 2013 4.164 4.180 4.131 4.131 196,538 -0.05(-1.20%)
Sep 04, 2013 4.164 4.198 4.153 4.181 358,763 +0.00(+0.00%)
Sep 03, 2013 4.226 4.231 4.159 4.181 289,992 -0.03(-0.79%)
Aug 30, 2013 4.265 4.265 4.192 4.214 221,713 -0.03(-0.66%)
Aug 29, 2013 4.242 4.242 4.192 4.242 229,051 -0.01(-0.13%)
Aug 28, 2013 4.242 4.259 4.242 4.248 171,882 -0.01(-0.13%)
Aug 27, 2013 4.231 4.259 4.220 4.253 286,620 +0.00(+0.00%)
Aug 26, 2013 4.281 4.287 4.253 4.253 228,713 -0.04(-0.91%)
Aug 23, 2013 4.281 4.309 4.276 4.293 263,865 -0.01(-0.13%)
Aug 22, 2013 4.226 4.309 4.226 4.298 289,221 +0.06(+1.32%)
Aug 21, 2013 4.259 4.259 4.220 4.242 236,210 -0.01(-0.26%)
Aug 20, 2013 4.142 4.265 4.142 4.253 347,276 +0.12(+2.83%)
Aug 19, 2013 4.159 4.159 4.114 4.136 435,158 -0.03(-0.80%)
Aug 16, 2013 4.203 4.209 4.159 4.170 400,196 -0.06(-1.32%)
Aug 15, 2013 4.242 4.253 4.209 4.226 403,687 -0.06(-1.30%)
Aug 14, 2013 4.253 4.292 4.248 4.281 205,252 +0.00(+0.00%)
Aug 13, 2013 4.309 4.332 4.276 4.281 347,593 -0.06(-1.29%)
Aug 12, 2013 4.343 4.348 4.309 4.337 378,134 -0.01(-0.27%)
Aug 09, 2013 4.354 4.354 4.310 4.349 221,029 +0.01(+0.26%)
Aug 08, 2013 4.354 4.399 4.332 4.338 217,363 -0.02(-0.38%)
Aug 07, 2013 4.327 4.366 4.310 4.354 249,482 -0.01(-0.25%)
Aug 06, 2013 4.377 4.389 4.327 4.366 222,183 -0.04(-1.01%)
Aug 05, 2013 4.382 4.427 4.382 4.410 229,068 +0.00(+0.00%)
Aug 02, 2013 4.371 4.427 4.371 4.410 215,673 +0.01(+0.25%)
Aug 01, 2013 4.438 4.460 4.382 4.399 211,282 -0.03(-0.63%)
Jul 31, 2013 4.404 4.449 4.382 4.427 280,175 -0.02(-0.50%)
Jul 30, 2013 4.438 4.454 4.410 4.449 276,555 +0.02(+0.50%)
Jul 29, 2013 4.410 4.432 4.388 4.427 197,145 +0.01(+0.25%)
Jul 26, 2013 4.332 4.432 4.327 4.416 283,929 +0.06(+1.40%)
Jul 25, 2013 4.382 4.382 4.310 4.354 384,226 -0.06(-1.38%)
Jul 24, 2013 4.438 4.438 4.393 4.416 305,069 -0.04(-0.87%)
Jul 23, 2013 4.388 4.460 4.349 4.454 583,071 +0.08(+1.77%)
Jul 22, 2013 4.443 4.460 4.349 4.377 553,492 -0.08(-1.87%)
Jul 19, 2013 4.499 4.510 4.454 4.460 311,020 -0.05(-1.11%)
Jul 18, 2013 4.526 4.554 4.504 4.510 200,568 -0.02(-0.44%)
Jul 17, 2013 4.510 4.532 4.482 4.530 274,632 +0.04(+0.81%)
Jul 16, 2013 4.499 4.521 4.449 4.493 342,512 -0.03(-0.61%)
Jul 15, 2013 4.565 4.604 4.521 4.521 192,243 -0.04(-0.97%)
Jul 12, 2013 4.632 4.645 4.560 4.565 249,579 -0.08(-1.79%)
Jul 11, 2013 4.582 4.665 4.576 4.648 342,945 +0.09(+1.95%)
Jul 10, 2013 4.532 4.565 4.510 4.560 362,775 +0.00(+0.11%)
Jul 09, 2013 4.560 4.560 4.511 4.555 308,056 -0.01(-0.12%)
Jul 08, 2013 4.571 4.621 4.549 4.560 334,812 +0.01(+0.12%)
Jul 05, 2013 4.626 4.626 4.522 4.555 365,237 -0.07(-1.55%)
Jul 03, 2013 4.626 4.648 4.577 4.626 241,401 -0.06(-1.18%)
Jul 02, 2013 4.753 4.770 4.676 4.682 295,552 -0.07(-1.51%)
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.