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 )

5.890 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 (%)
Jan 31, 2013 5.351 5.351 5.292 5.319 178,236 -0.02(-0.40%)
Jan 30, 2013 5.287 5.341 5.271 5.341 222,979 +0.06(+1.12%)
Jan 29, 2013 5.303 5.330 5.265 5.281 231,481 +0.00(+0.00%)
Jan 28, 2013 5.368 5.373 5.276 5.281 512,701 -0.08(-1.51%)
Jan 25, 2013 5.373 5.384 5.362 5.362 96,170 +0.00(+0.00%)
Jan 24, 2013 5.378 5.394 5.362 5.362 289,757 -0.02(-0.30%)
Jan 23, 2013 5.368 5.378 5.362 5.378 112,318 +0.03(+0.60%)
Jan 22, 2013 5.319 5.351 5.319 5.346 120,249 +0.03(+0.51%)
Jan 18, 2013 5.308 5.319 5.303 5.319 92,379 +0.02(+0.41%)
Jan 17, 2013 5.292 5.324 5.287 5.297 125,160 +0.01(+0.20%)
Jan 16, 2013 5.271 5.303 5.244 5.287 207,447 +0.02(+0.31%)
Jan 15, 2013 5.351 5.351 5.265 5.271 189,233 -0.05(-1.01%)
Jan 14, 2013 5.378 5.384 5.319 5.324 141,878 -0.05(-0.86%)
Jan 11, 2013 5.378 5.400 5.341 5.371 149,558 -0.01(-0.24%)
Jan 10, 2013 5.384 5.400 5.367 5.384 230,880 -0.04(-0.71%)
Jan 09, 2013 5.427 5.438 5.390 5.422 231,063 -0.01(-0.10%)
Jan 08, 2013 5.427 5.433 5.400 5.427 157,489 +0.03(+0.50%)
Jan 07, 2013 5.363 5.411 5.347 5.400 227,367 +0.04(+0.80%)
Jan 04, 2013 5.320 5.358 5.309 5.358 164,254 +0.05(+0.91%)
Jan 03, 2013 5.266 5.309 5.261 5.309 200,186 +0.07(+1.33%)
Jan 02, 2013 5.202 5.240 5.122 5.240 447,347 +0.12(+2.30%)
Dec 31, 2012 5.063 5.127 5.052 5.122 482,074 -0.05(-1.04%)
Dec 28, 2012 5.132 5.175 5.111 5.175 314,150 +0.08(+1.47%)
Dec 27, 2012 5.197 5.197 5.068 5.100 324,720 -0.08(-1.45%)
Dec 26, 2012 5.277 5.277 5.148 5.175 333,288 -0.06(-1.23%)
Dec 24, 2012 5.277 5.277 5.234 5.240 227,880 -0.02(-0.41%)
Dec 21, 2012 5.165 5.261 5.165 5.261 297,767 +0.06(+1.24%)
Dec 20, 2012 5.207 5.228 5.165 5.197 228,061 +0.01(+0.10%)
Dec 19, 2012 5.122 5.224 5.122 5.191 285,139 +0.04(+0.83%)
Dec 18, 2012 5.106 5.159 5.041 5.148 420,032 +0.02(+0.42%)
Dec 17, 2012 5.218 5.229 5.106 5.127 431,904 -0.11(-2.05%)
Dec 14, 2012 5.266 5.266 5.191 5.234 240,364 -0.04(-0.71%)
Dec 13, 2012 5.299 5.299 5.229 5.272 240,425 -0.02(-0.30%)
Dec 12, 2012 5.304 5.325 5.266 5.288 243,968 +0.00(+0.09%)
Dec 11, 2012 5.230 5.288 5.219 5.283 297,026 +0.05(+0.92%)
Dec 10, 2012 5.267 5.283 5.235 5.235 340,456 -0.05(-0.91%)
Dec 07, 2012 5.363 5.363 5.278 5.283 280,863 -0.08(-1.49%)
Dec 06, 2012 5.342 5.374 5.336 5.363 207,435 +0.01(+0.20%)
Dec 05, 2012 5.363 5.363 5.304 5.352 287,184 -0.01(-0.20%)
Dec 04, 2012 5.432 5.432 5.336 5.363 258,565 -0.03(-0.59%)
Nov 30, 2012 5.459 5.475 5.374 5.395 307,012 -0.03(-0.59%)
Nov 29, 2012 5.427 5.432 5.395 5.427 292,341 +0.01(+0.20%)
Nov 28, 2012 5.416 5.416 5.390 5.416 163,091 +0.03(+0.50%)
Nov 27, 2012 5.395 5.395 5.358 5.390 140,126 +0.03(+0.50%)
Nov 26, 2012 5.395 5.395 5.342 5.363 145,079 -0.02(-0.40%)
Nov 23, 2012 5.390 5.390 5.374 5.384 100,569 +0.01(+0.10%)
Nov 21, 2012 5.384 5.400 5.347 5.379 275,052 +0.03(+0.50%)
Nov 20, 2012 5.336 5.352 5.288 5.352 187,137 +0.02(+0.30%)
Nov 19, 2012 5.251 5.336 5.251 5.336 212,800 +0.09(+1.63%)
Nov 16, 2012 5.123 5.251 5.118 5.251 245,590 +0.13(+2.61%)
Nov 15, 2012 5.251 5.251 5.096 5.118 481,766 -0.12(-2.34%)
Nov 14, 2012 5.262 5.288 5.230 5.240 173,251 -0.03(-0.51%)
Nov 13, 2012 5.336 5.342 5.256 5.267 174,334 -0.06(-1.11%)
Nov 12, 2012 5.310 5.353 5.300 5.326 227,375 -0.02(-0.40%)
Nov 09, 2012 5.284 5.348 5.284 5.348 205,218 +0.04(+0.80%)
Nov 08, 2012 5.247 5.310 5.247 5.305 246,274 +0.03(+0.60%)
Nov 07, 2012 5.156 5.273 5.156 5.273 275,270 +0.10(+1.95%)
Nov 06, 2012 5.135 5.183 5.135 5.172 83,755 +0.01(+0.10%)
Nov 05, 2012 5.183 5.189 5.151 5.167 94,417 -0.03(-0.61%)
Nov 02, 2012 5.231 5.241 5.188 5.199 141,889 -0.04(-0.71%)
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.