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 )

6.050 +0.020 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Dec 31, 2014 5.050 5.050 5.050 5.050 299,361 -0.01(-0.12%)
Dec 30, 2014 5.026 5.056 5.013 5.056 231,993 +0.02(+0.49%)
Dec 29, 2014 5.069 5.069 5.019 5.032 177,263 -0.03(-0.61%)
Dec 26, 2014 5.038 5.069 5.007 5.063 318,662 +0.03(+0.61%)
Dec 24, 2014 5.019 5.032 5.032 5.032 134,112 +0.00(+0.00%)
Dec 23, 2014 5.032 5.056 5.019 5.032 205,630 +0.01(+0.25%)
Dec 22, 2014 5.032 5.063 5.007 5.019 348,647 -0.01(-0.25%)
Dec 19, 2014 5.026 5.044 5.013 5.032 235,553 +0.01(+0.12%)
Dec 18, 2014 5.026 5.038 5.013 5.026 193,548 +0.00(+0.00%)
Dec 17, 2014 5.019 5.026 5.001 5.026 281,336 +0.00(+0.00%)
Dec 16, 2014 5.001 5.026 5.001 5.026 147,118 +0.02(+0.37%)
Dec 15, 2014 5.032 5.038 4.989 5.007 309,456 -0.02(-0.49%)
Dec 12, 2014 4.995 5.032 4.995 5.032 246,035 +0.02(+0.41%)
Dec 11, 2014 5.036 5.036 4.993 5.011 279,936 -0.01(-0.24%)
Dec 10, 2014 5.054 5.054 5.018 5.024 302,965 -0.02(-0.36%)
Dec 09, 2014 4.987 5.042 4.981 5.042 228,631 +0.02(+0.49%)
Dec 08, 2014 5.024 5.024 4.993 5.018 203,173 -0.01(-0.12%)
Dec 05, 2014 5.024 5.030 4.999 5.024 280,974 -0.01(-0.24%)
Dec 04, 2014 5.011 5.042 5.004 5.036 275,200 +0.04(+0.74%)
Dec 03, 2014 4.981 5.011 4.978 4.999 205,875 +0.02(+0.37%)
Dec 02, 2014 4.926 4.987 4.926 4.981 261,931 +0.04(+0.87%)
Dec 01, 2014 4.975 4.981 4.938 4.938 333,346 -0.02(-0.49%)
Nov 28, 2014 4.962 4.975 4.950 4.962 126,219 +0.01(+0.25%)
Nov 26, 2014 4.962 4.950 4.950 4.950 165,470 +0.00(+0.00%)
Nov 25, 2014 4.956 4.969 4.950 4.950 135,127 -0.01(-0.12%)
Nov 24, 2014 4.969 4.975 4.932 4.956 384,905 -0.01(-0.25%)
Nov 21, 2014 4.975 4.984 4.969 4.969 187,487 -0.02(-0.37%)
Nov 20, 2014 4.993 4.999 4.975 4.987 82,688 +0.00(+0.00%)
Nov 19, 2014 4.975 4.987 4.959 4.987 271,814 +0.00(+0.00%)
Nov 18, 2014 4.987 4.994 4.975 4.987 116,198 -0.01(-0.25%)
Nov 17, 2014 4.999 4.999 4.975 4.999 176,230 -0.00(-0.04%)
Nov 14, 2014 4.981 5.005 4.975 5.001 131,424 +0.02(+0.41%)
Nov 13, 2014 5.011 5.030 4.981 4.981 375,185 -0.03(-0.62%)
Nov 12, 2014 4.994 5.012 4.988 5.012 276,948 -0.02(-0.48%)
Nov 11, 2014 5.061 5.061 5.018 5.036 502,681 -0.04(-0.72%)
Nov 10, 2014 5.055 5.073 5.036 5.073 320,739 +0.02(+0.36%)
Nov 07, 2014 5.061 5.067 5.043 5.055 158,861 -0.01(-0.24%)
Nov 06, 2014 5.067 5.079 5.049 5.067 271,331 -0.01(-0.24%)
Nov 05, 2014 5.067 5.110 5.024 5.079 341,885 +0.01(+0.12%)
Nov 04, 2014 5.061 5.079 4.988 5.073 658,426 -0.01(-0.12%)
Nov 03, 2014 5.128 5.158 5.067 5.079 419,462 -0.04(-0.83%)
Oct 31, 2014 5.146 5.146 5.097 5.122 252,322 -0.02(-0.36%)
Oct 30, 2014 5.140 5.165 5.140 5.140 214,835 -0.02(-0.48%)
Oct 29, 2014 5.128 5.183 5.128 5.165 194,870 +0.02(+0.37%)
Oct 28, 2014 5.122 5.146 5.122 5.146 251,839 +0.03(+0.60%)
Oct 27, 2014 5.122 5.134 5.104 5.116 134,840 +0.00(+0.00%)
Oct 24, 2014 5.104 5.128 5.104 5.116 62,075 +0.01(+0.12%)
Oct 23, 2014 5.134 5.146 5.104 5.110 146,348 -0.01(-0.24%)
Oct 22, 2014 5.122 5.134 5.104 5.122 130,175 +0.00(+0.00%)
Oct 21, 2014 5.085 5.140 5.067 5.122 377,497 +0.03(+0.60%)
Oct 20, 2014 5.097 5.128 5.085 5.091 223,595 -0.01(-0.24%)
Oct 17, 2014 5.104 5.134 5.097 5.104 221,071 +0.01(+0.11%)
Oct 16, 2014 5.061 5.116 5.061 5.098 232,963 +0.02(+0.49%)
Oct 15, 2014 5.085 5.104 5.043 5.073 264,487 -0.00(-0.00%)
Oct 14, 2014 5.097 5.110 5.073 5.073 231,457 +0.00(+0.00%)
Oct 13, 2014 5.073 5.091 5.055 5.073 180,523 +0.00(+0.00%)
Oct 10, 2014 5.116 5.116 5.067 5.073 207,006 -0.04(-0.72%)
Oct 09, 2014 5.140 5.146 5.091 5.110 232,943 -0.01(-0.13%)
Oct 08, 2014 5.098 5.141 5.086 5.116 398,078 +0.01(+0.12%)
Oct 07, 2014 5.062 5.116 5.062 5.110 219,549 +0.04(+0.84%)
Oct 06, 2014 5.062 5.098 5.062 5.068 199,455 +0.01(+0.24%)
Oct 03, 2014 5.068 5.068 5.038 5.056 213,561 +0.01(+0.12%)
Oct 02, 2014 5.074 5.080 5.031 5.050 279,575 -0.02(-0.36%)
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.