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 )

5.850 +0.010 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jul 29, 2016 6.348 6.382 6.334 6.348 201,091 +0.01(+0.11%)
Jul 28, 2016 6.341 6.348 6.300 6.341 186,180 +0.03(+0.43%)
Jul 27, 2016 6.354 6.354 6.314 6.314 146,406 -0.04(-0.64%)
Jul 26, 2016 6.354 6.375 6.327 6.354 126,241 +0.01(+0.21%)
Jul 25, 2016 6.354 6.354 6.341 6.341 87,158 +0.00(+0.00%)
Jul 22, 2016 6.354 6.361 6.327 6.341 121,305 -0.01(-0.21%)
Jul 21, 2016 6.327 6.354 6.314 6.354 126,596 +0.03(+0.43%)
Jul 20, 2016 6.314 6.334 6.294 6.327 98,974 +0.01(+0.22%)
Jul 19, 2016 6.314 6.314 6.239 6.314 135,736 +0.03(+0.43%)
Jul 18, 2016 6.246 6.287 6.239 6.287 200,382 +0.07(+1.09%)
Jul 15, 2016 6.083 6.219 6.083 6.219 271,634 +0.16(+2.58%)
Jul 14, 2016 6.253 6.287 6.062 6.062 512,106 -0.20(-3.25%)
Jul 13, 2016 6.368 6.382 6.253 6.266 484,443 -0.10(-1.57%)
Jul 12, 2016 6.427 6.440 6.359 6.366 257,154 -0.06(-0.95%)
Jul 11, 2016 6.454 6.454 6.427 6.427 187,093 -0.03(-0.42%)
Jul 08, 2016 6.454 6.467 6.413 6.454 281,114 +0.01(+0.21%)
Jul 07, 2016 6.447 6.454 6.407 6.440 186,467 +0.01(+0.21%)
Jul 06, 2016 6.420 6.447 6.393 6.427 173,114 +0.01(+0.11%)
Jul 05, 2016 6.447 6.454 6.379 6.420 168,763 +0.01(+0.11%)
Jul 01, 2016 6.488 6.413 6.413 6.413 299,944 -0.01(-0.11%)
Jun 30, 2016 6.427 6.447 6.420 6.420 84,261 +0.00(+0.00%)
Jun 29, 2016 6.379 6.427 6.373 6.420 283,817 +0.04(+0.64%)
Jun 28, 2016 6.386 6.386 6.366 6.379 148,150 -0.01(-0.11%)
Jun 27, 2016 6.386 6.386 6.373 6.386 118,536 +0.01(+0.21%)
Jun 24, 2016 6.386 6.407 6.352 6.373 162,417 +0.05(+0.75%)
Jun 23, 2016 6.359 6.366 6.325 6.325 134,312 -0.04(-0.64%)
Jun 22, 2016 6.319 6.366 6.305 6.366 145,459 +0.05(+0.75%)
Jun 21, 2016 6.305 6.325 6.285 6.319 181,795 +0.03(+0.54%)
Jun 20, 2016 6.319 6.332 6.285 6.285 180,440 -0.03(-0.53%)
Jun 17, 2016 6.339 6.352 6.319 6.319 146,258 -0.03(-0.43%)
Jun 16, 2016 6.346 6.359 6.319 6.346 233,851 +0.01(+0.11%)
Jun 15, 2016 6.346 6.352 6.312 6.339 198,086 +0.02(+0.32%)
Jun 14, 2016 6.325 6.359 6.312 6.319 152,581 +0.01(+0.21%)
Jun 13, 2016 6.332 6.339 6.298 6.305 177,784 -0.01(-0.21%)
Jun 10, 2016 6.319 6.325 6.305 6.319 100,312 +0.02(+0.32%)
Jun 09, 2016 6.312 6.332 6.298 6.298 117,237 +0.02(+0.25%)
Jun 08, 2016 6.290 6.310 6.283 6.283 119,342 +0.00(+0.00%)
Jun 07, 2016 6.296 6.316 6.283 6.283 186,702 +0.02(+0.32%)
Jun 06, 2016 6.323 6.344 6.263 6.263 296,887 -0.02(-0.32%)
Jun 03, 2016 6.242 6.283 6.242 6.283 144,358 +0.07(+1.19%)
Jun 02, 2016 6.202 6.242 6.175 6.209 144,634 +0.00(+0.00%)
Jun 01, 2016 6.168 6.216 6.155 6.209 270,080 +0.06(+0.98%)
May 31, 2016 6.148 6.160 6.101 6.148 147,718 -0.01(-0.11%)
May 27, 2016 6.168 6.155 6.155 6.155 129,036 +0.01(+0.11%)
May 26, 2016 6.155 6.175 6.148 6.148 212,112 +0.02(+0.33%)
May 25, 2016 6.088 6.135 6.088 6.128 265,945 +0.04(+0.66%)
May 24, 2016 6.068 6.088 6.054 6.088 102,283 +0.04(+0.67%)
May 23, 2016 6.007 6.054 6.005 6.047 220,937 +0.03(+0.45%)
May 20, 2016 5.946 6.020 5.946 6.020 233,482 +0.06(+1.02%)
May 19, 2016 6.027 6.074 5.946 5.960 470,644 -0.11(-1.77%)
May 18, 2016 6.142 6.168 6.068 6.068 169,061 -0.06(-0.99%)
May 17, 2016 6.148 6.162 6.121 6.128 105,592 +0.00(+0.00%)
May 16, 2016 6.168 6.168 6.121 6.128 119,223 -0.04(-0.65%)
May 13, 2016 6.168 6.195 6.142 6.168 188,328 +0.01(+0.11%)
May 12, 2016 6.168 6.175 6.148 6.162 201,079 -0.01(-0.11%)
May 11, 2016 6.135 6.168 6.135 6.168 272,506 +0.04(+0.58%)
May 10, 2016 6.126 6.160 6.119 6.133 373,829 +0.02(+0.33%)
May 09, 2016 6.126 6.140 6.113 6.113 185,753 -0.00(-0.00%)
May 06, 2016 6.133 6.140 6.113 6.113 80,554 -0.02(-0.33%)
May 05, 2016 6.126 6.133 6.106 6.133 70,704 +0.01(+0.11%)
May 04, 2016 6.106 6.126 6.093 6.126 55,323 +0.02(+0.33%)
May 03, 2016 6.073 6.106 6.073 6.106 72,799 +0.05(+0.77%)
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.