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 31, 2017 6.551 6.580 6.551 6.573 90,732 +0.01(+0.11%)
Jul 28, 2017 6.515 6.566 6.515 6.566 89,767 +0.04(+0.66%)
Jul 27, 2017 6.515 6.530 6.501 6.522 58,931 +0.00(+0.00%)
Jul 26, 2017 6.465 6.537 6.465 6.522 138,718 +0.05(+0.78%)
Jul 25, 2017 6.465 6.501 6.443 6.472 120,151 -0.01(-0.11%)
Jul 24, 2017 6.472 6.486 6.450 6.479 109,021 -0.01(-0.22%)
Jul 21, 2017 6.486 6.494 6.458 6.494 52,933 +0.00(+0.00%)
Jul 20, 2017 6.486 6.501 6.443 6.494 105,274 +0.02(+0.33%)
Jul 19, 2017 6.494 6.501 6.465 6.472 93,384 -0.02(-0.33%)
Jul 18, 2017 6.479 6.508 6.465 6.494 89,224 +0.01(+0.22%)
Jul 17, 2017 6.508 6.530 6.479 6.479 164,639 -0.03(-0.44%)
Jul 14, 2017 6.515 6.533 6.501 6.508 155,493 +0.00(+0.00%)
Jul 13, 2017 6.479 6.501 6.479 6.508 73,769 +0.01(+0.22%)
Jul 12, 2017 6.472 6.494 6.472 6.494 66,351 +0.03(+0.48%)
Jul 11, 2017 6.441 6.463 6.441 6.462 99,651 +0.01(+0.22%)
Jul 10, 2017 6.427 6.455 6.412 6.448 163,527 +0.03(+0.45%)
Jul 07, 2017 6.391 6.420 6.391 6.420 87,743 +0.01(+0.22%)
Jul 06, 2017 6.398 6.427 6.384 6.405 118,368 -0.01(-0.22%)
Jul 05, 2017 6.427 6.427 6.391 6.420 146,986 +0.01(+0.13%)
Jul 03, 2017 6.412 6.420 6.384 6.412 76,033 +0.03(+0.44%)
Jun 30, 2017 6.334 6.384 6.312 6.384 109,808 +0.04(+0.56%)
Jun 29, 2017 6.369 6.369 6.312 6.348 194,188 -0.04(-0.56%)
Jun 28, 2017 6.377 6.398 6.369 6.384 56,547 +0.02(+0.34%)
Jun 27, 2017 6.369 6.398 6.362 6.362 97,428 -0.01(-0.11%)
Jun 26, 2017 6.369 6.398 6.369 6.369 94,123 -0.00(-0.01%)
Jun 23, 2017 6.362 6.377 6.362 6.370 39,575 +0.01(+0.23%)
Jun 22, 2017 6.355 6.377 6.355 6.355 154,544 -0.01(-0.11%)
Jun 21, 2017 6.341 6.377 6.341 6.362 99,244 +0.01(+0.23%)
Jun 20, 2017 6.326 6.366 6.326 6.348 76,295 +0.04(+0.57%)
Jun 19, 2017 6.341 6.377 6.312 6.312 109,825 -0.03(-0.45%)
Jun 16, 2017 6.355 6.362 6.326 6.341 86,596 +0.00(+0.00%)
Jun 15, 2017 6.319 6.355 6.312 6.341 72,443 +0.01(+0.23%)
Jun 14, 2017 6.334 6.355 6.326 6.326 65,773 +0.02(+0.34%)
Jun 13, 2017 6.312 6.326 6.305 6.305 96,306 +0.00(+0.00%)
Jun 12, 2017 6.326 6.334 6.305 6.305 117,104 -0.02(-0.31%)
Jun 09, 2017 6.324 6.346 6.317 6.324 106,633 +0.00(+0.00%)
Jun 08, 2017 6.324 6.331 6.324 6.324 122,176 +0.01(+0.23%)
Jun 07, 2017 6.317 6.331 6.310 6.310 86,316 -0.01(-0.11%)
Jun 06, 2017 6.310 6.324 6.303 6.317 174,252 +0.04(+0.57%)
Jun 05, 2017 6.303 6.310 6.253 6.282 159,047 -0.02(-0.34%)
Jun 02, 2017 6.367 6.381 6.303 6.303 275,966 -0.06(-0.90%)
Jun 01, 2017 6.374 6.374 6.310 6.360 204,988 +0.02(+0.34%)
May 31, 2017 6.317 6.353 6.310 6.339 129,415 +0.02(+0.34%)
May 30, 2017 6.331 6.346 6.310 6.317 88,092 -0.01(-0.23%)
May 26, 2017 6.331 6.339 6.324 6.331 76,583 +0.00(+0.00%)
May 25, 2017 6.274 6.346 6.274 6.331 244,539 +0.05(+0.79%)
May 24, 2017 6.274 6.296 6.253 6.282 108,518 +0.01(+0.11%)
May 23, 2017 6.267 6.303 6.253 6.274 147,607 +0.03(+0.46%)
May 22, 2017 6.246 6.274 6.239 6.246 65,934 -0.02(-0.34%)
May 19, 2017 6.246 6.267 6.224 6.267 103,081 +0.04(+0.69%)
May 18, 2017 6.253 6.274 6.224 6.224 105,527 -0.02(-0.34%)
May 17, 2017 6.253 6.274 6.246 6.246 126,308 +0.01(+0.11%)
May 16, 2017 6.253 6.267 6.239 6.239 88,576 -0.02(-0.34%)
May 15, 2017 6.246 6.274 6.224 6.260 132,950 +0.01(+0.23%)
May 12, 2017 6.239 6.282 6.232 6.246 109,664 +0.02(+0.34%)
May 11, 2017 6.232 6.260 6.224 6.224 96,060 +0.01(+0.11%)
May 10, 2017 6.267 6.267 6.217 6.217 83,767 -0.03(-0.46%)
May 09, 2017 6.296 6.296 6.217 6.246 150,033 -0.02(-0.31%)
May 08, 2017 6.279 6.294 6.258 6.265 118,212 -0.01(-0.11%)
May 05, 2017 6.301 6.315 6.272 6.272 101,605 -0.02(-0.34%)
May 04, 2017 6.258 6.301 6.258 6.294 80,213 -0.01(-0.11%)
May 03, 2017 6.244 6.315 6.230 6.301 130,399 +0.05(+0.85%)
May 02, 2017 6.187 6.251 6.187 6.247 132,720 +0.07(+1.09%)
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.