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 )

6.570 -0.030 (-0.45%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 (%)
May 31, 2013 4.782 4.798 4.680 4.704 568,151 -0.09(-1.96%)
May 30, 2013 4.793 4.836 4.777 4.798 277,351 -0.02(-0.33%)
May 29, 2013 4.900 4.900 4.766 4.814 568,509 -0.09(-1.86%)
May 28, 2013 4.916 4.949 4.884 4.906 365,082 -0.02(-0.36%)
May 24, 2013 4.927 4.949 4.916 4.923 245,843 -0.02(-0.40%)
May 23, 2013 4.922 4.970 4.922 4.943 177,574 -0.01(-0.11%)
May 22, 2013 4.943 4.981 4.943 4.949 237,021 -0.02(-0.32%)
May 21, 2013 4.954 4.965 4.922 4.965 354,840 +0.00(+0.00%)
May 20, 2013 4.932 4.970 4.922 4.965 329,771 +0.04(+0.76%)
May 17, 2013 4.906 4.927 4.906 4.927 193,401 +0.02(+0.44%)
May 16, 2013 4.895 4.911 4.889 4.906 396,420 +0.03(+0.55%)
May 15, 2013 4.900 4.911 4.879 4.879 391,919 -0.03(-0.66%)
May 13, 2013 5.051 5.067 4.873 4.911 1,248,059 -0.14(-2.77%)
May 10, 2013 5.046 5.067 5.046 5.051 153,578 -0.01(-0.10%)
May 09, 2013 5.062 5.067 5.046 5.056 252,255 +0.01(+0.11%)
May 08, 2013 5.035 5.062 5.035 5.051 165,278 -0.01(-0.21%)
May 07, 2013 5.035 5.072 5.035 5.062 163,392 +0.02(+0.32%)
May 06, 2013 5.072 5.078 5.035 5.046 220,594 -0.01(-0.11%)
May 03, 2013 5.062 5.072 5.051 5.051 162,886 -0.02(-0.42%)
May 02, 2013 5.051 5.072 5.051 5.072 148,328 +0.02(+0.42%)
May 01, 2013 5.072 5.072 5.030 5.051 206,883 -0.01(-0.21%)
Apr 30, 2013 5.083 5.083 5.040 5.062 190,265 +0.01(+0.11%)
Apr 29, 2013 5.062 5.062 5.008 5.056 196,946 +0.00(+0.00%)
Apr 26, 2013 5.008 5.062 5.025 5.056 271,928 +0.03(+0.63%)
Apr 25, 2013 5.003 5.030 4.987 5.025 194,196 +0.03(+0.65%)
Apr 24, 2013 5.003 5.014 4.982 4.992 154,542 -0.02(-0.32%)
Apr 23, 2013 4.976 5.014 4.976 5.008 154,900 +0.03(+0.54%)
Apr 22, 2013 4.966 4.987 4.966 4.982 143,007 +0.02(+0.43%)
Apr 19, 2013 4.939 4.960 4.928 4.960 153,984 +0.03(+0.54%)
Apr 18, 2013 4.923 4.955 4.902 4.934 322,839 -0.01(-0.11%)
Apr 17, 2013 4.939 4.939 4.923 4.939 87,494 +0.02(+0.33%)
Apr 16, 2013 4.934 4.934 4.907 4.923 169,036 -0.02(-0.32%)
Apr 15, 2013 4.955 4.955 4.918 4.939 148,229 -0.01(-0.11%)
Apr 12, 2013 4.918 4.950 4.918 4.944 207,926 +0.03(+0.54%)
Apr 11, 2013 4.934 4.944 4.902 4.918 172,100 -0.02(-0.33%)
Apr 10, 2013 4.928 4.960 4.928 4.934 356,013 -0.03(-0.55%)
Apr 09, 2013 4.929 4.966 4.924 4.961 218,090 +0.01(+0.21%)
Apr 08, 2013 4.961 4.971 4.924 4.950 163,986 -0.02(-0.32%)
Apr 05, 2013 4.908 4.971 4.887 4.966 357,723 +0.07(+1.41%)
Apr 04, 2013 4.865 4.897 4.860 4.897 191,233 +0.02(+0.44%)
Apr 03, 2013 4.865 4.886 4.849 4.876 195,776 -0.01(-0.11%)
Apr 02, 2013 4.902 4.902 4.871 4.881 151,454 -0.01(-0.22%)
Apr 01, 2013 4.892 4.913 4.855 4.892 276,847 +0.01(+0.11%)
Mar 28, 2013 4.871 4.902 4.871 4.886 244,831 +0.01(+0.22%)
Mar 27, 2013 4.823 4.876 4.817 4.876 184,801 +0.03(+0.66%)
Mar 26, 2013 4.817 4.849 4.796 4.844 272,285 +0.01(+0.22%)
Mar 25, 2013 4.844 4.855 4.807 4.833 462,584 -0.02(-0.44%)
Mar 22, 2013 4.855 4.876 4.840 4.855 246,518 -0.02(-0.44%)
Mar 21, 2013 4.886 4.913 4.817 4.876 707,033 -0.01(-0.22%)
Mar 20, 2013 4.876 4.908 4.849 4.886 355,859 +0.02(+0.33%)
Mar 19, 2013 4.849 4.871 4.786 4.871 382,801 +0.03(+0.66%)
Mar 18, 2013 4.738 4.875 4.727 4.839 531,084 +0.06(+1.33%)
Mar 15, 2013 4.812 4.833 4.641 4.775 1,324,341 -0.05(-1.10%)
Mar 14, 2013 4.945 4.945 4.812 4.828 941,016 -0.14(-2.88%)
Mar 13, 2013 4.982 4.987 4.929 4.971 362,236 -0.04(-0.85%)
Mar 12, 2013 5.019 5.046 4.961 5.014 304,832 -0.02(-0.32%)
Mar 11, 2013 5.115 5.118 5.025 5.030 529,114 -0.09(-1.78%)
Mar 08, 2013 5.147 5.147 5.063 5.121 316,686 +0.00(+0.01%)
Mar 07, 2013 5.168 5.174 5.121 5.121 237,308 -0.05(-1.02%)
Mar 06, 2013 5.226 5.226 5.168 5.174 210,606 -0.03(-0.51%)
Mar 05, 2013 5.226 5.226 5.190 5.200 239,066 -0.02(-0.30%)
Mar 04, 2013 5.184 5.232 5.176 5.216 319,871 +0.02(+0.30%)
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.