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 )

5.965 -0.095 (-1.57%)
Streaming Delayed Price Updated: 3:07 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 28, 2018 5.732 5.747 5.709 5.747 257,094 +0.03(+0.54%)
Sep 27, 2018 5.686 5.724 5.678 5.716 271,358 +0.02(+0.27%)
Sep 26, 2018 5.640 5.701 5.640 5.701 217,151 +0.06(+1.09%)
Sep 25, 2018 5.663 5.678 5.617 5.640 211,115 -0.02(-0.41%)
Sep 24, 2018 5.678 5.689 5.647 5.663 280,042 -0.02(-0.40%)
Sep 21, 2018 5.709 5.724 5.686 5.686 158,302 -0.04(-0.67%)
Sep 20, 2018 5.716 5.724 5.686 5.724 200,606 +0.00(+0.00%)
Sep 19, 2018 5.732 5.747 5.701 5.724 152,684 +0.01(+0.13%)
Sep 18, 2018 5.739 5.739 5.693 5.716 215,868 -0.02(-0.40%)
Sep 17, 2018 5.793 5.793 5.709 5.739 284,073 -0.05(-0.79%)
Sep 14, 2018 5.801 5.839 5.778 5.785 166,785 -0.03(-0.59%)
Sep 13, 2018 5.858 5.858 5.820 5.820 178,895 -0.04(-0.65%)
Sep 12, 2018 5.865 5.873 5.850 5.858 109,423 -0.01(-0.13%)
Sep 11, 2018 5.850 5.873 5.850 5.865 80,992 +0.01(+0.13%)
Sep 10, 2018 5.873 5.877 5.850 5.858 112,481 -0.01(-0.13%)
Sep 07, 2018 5.881 5.888 5.858 5.865 76,041 -0.02(-0.26%)
Sep 06, 2018 5.865 5.896 5.865 5.881 175,395 +0.01(+0.13%)
Sep 05, 2018 5.873 5.896 5.858 5.873 132,440 -0.02(-0.39%)
Sep 04, 2018 5.911 5.911 5.873 5.896 133,672 -0.02(-0.26%)
Aug 31, 2018 5.911 5.911 5.911 0 +0.01(+0.13%)
Aug 30, 2018 5.888 5.904 5.881 5.904 175,572 +0.02(+0.39%)
Aug 29, 2018 5.873 5.881 5.843 5.881 235,005 +0.02(+0.39%)
Aug 28, 2018 5.843 5.873 5.835 5.858 173,635 +0.00(+0.00%)
Aug 27, 2018 5.865 5.865 5.835 5.858 246,441 +0.00(+0.00%)
Aug 24, 2018 5.843 5.873 5.835 5.858 250,150 +0.02(+0.26%)
Aug 23, 2018 5.881 5.881 5.835 5.843 151,346 -0.03(-0.52%)
Aug 22, 2018 5.881 5.888 5.850 5.873 163,671 -0.02(-0.26%)
Aug 21, 2018 5.865 5.888 5.865 5.888 112,410 +0.02(+0.39%)
Aug 20, 2018 5.850 5.880 5.843 5.865 171,548 +0.01(+0.13%)
Aug 17, 2018 5.881 5.881 5.843 5.858 147,625 +0.00(+0.00%)
Aug 16, 2018 5.904 5.904 5.850 5.858 284,159 -0.05(-0.78%)
Aug 15, 2018 5.888 5.904 5.881 5.904 113,125 +0.01(+0.13%)
Aug 14, 2018 5.896 5.896 5.881 5.896 103,479 +0.01(+0.13%)
Aug 13, 2018 5.873 5.896 5.865 5.888 145,757 +0.03(+0.46%)
Aug 10, 2018 5.862 5.877 5.846 5.862 139,342 +0.00(+0.00%)
Aug 09, 2018 5.854 5.862 5.839 5.862 182,692 +0.02(+0.26%)
Aug 08, 2018 5.862 5.868 5.839 5.846 272,290 -0.02(-0.26%)
Aug 07, 2018 5.862 5.877 5.846 5.862 151,256 +0.01(+0.13%)
Aug 06, 2018 5.869 5.884 5.846 5.854 218,104 -0.02(-0.39%)
Aug 03, 2018 5.854 5.877 5.854 5.877 143,161 +0.03(+0.52%)
Aug 02, 2018 5.839 5.869 5.839 5.846 184,943 +0.00(+0.00%)
Aug 01, 2018 5.839 5.854 5.824 5.846 155,485 +0.01(+0.13%)
Jul 31, 2018 5.831 5.839 5.815 5.839 139,388 +0.02(+0.39%)
Jul 30, 2018 5.809 5.824 5.786 5.816 167,150 +0.00(+0.00%)
Jul 27, 2018 5.839 5.846 5.809 5.816 110,367 -0.02(-0.26%)
Jul 26, 2018 5.846 5.846 5.824 5.831 160,813 -0.01(-0.13%)
Jul 25, 2018 5.846 5.869 5.831 5.839 149,393 -0.01(-0.13%)
Jul 24, 2018 5.824 5.846 5.809 5.846 125,893 +0.02(+0.39%)
Jul 23, 2018 5.831 5.839 5.816 5.824 88,270 +0.00(+0.00%)
Jul 20, 2018 5.831 5.846 5.824 5.824 100,955 -0.01(-0.13%)
Jul 19, 2018 5.824 5.846 5.816 5.831 318,291 +0.02(+0.26%)
Jul 18, 2018 5.839 5.846 5.816 5.816 85,890 -0.02(-0.39%)
Jul 17, 2018 5.846 5.846 5.824 5.839 78,580 -0.01(-0.13%)
Jul 16, 2018 5.824 5.846 5.809 5.846 132,709 +0.02(+0.39%)
Jul 13, 2018 5.824 5.831 5.805 5.824 220,475 +0.01(+0.20%)
Jul 12, 2018 5.790 5.820 5.782 5.812 128,896 +0.02(+0.26%)
Jul 11, 2018 5.767 5.797 5.767 5.797 141,828 +0.03(+0.52%)
Jul 10, 2018 5.775 5.805 5.752 5.767 185,542 +0.00(+0.00%)
Jul 09, 2018 5.797 5.797 5.767 5.767 73,180 -0.04(-0.65%)
Jul 06, 2018 5.827 5.827 5.790 5.805 82,259 -0.01(-0.13%)
Jul 05, 2018 5.820 5.820 5.782 5.812 172,638 -0.01(-0.13%)
Jul 03, 2018 5.820 5.820 5.820 0 +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.