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 )

6.080 -0.010 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2018 5.831 5.839 5.815 5.839 139,391 +0.02(+0.39%)
Jul 30, 2018 5.808 5.824 5.786 5.816 167,154 +0.00(+0.00%)
Jul 27, 2018 5.839 5.846 5.808 5.816 110,370 -0.02(-0.26%)
Jul 26, 2018 5.846 5.846 5.824 5.831 160,817 -0.01(-0.13%)
Jul 25, 2018 5.846 5.869 5.831 5.839 149,397 -0.01(-0.13%)
Jul 24, 2018 5.824 5.846 5.808 5.846 125,897 +0.02(+0.39%)
Jul 23, 2018 5.831 5.839 5.816 5.824 88,272 +0.00(+0.00%)
Jul 20, 2018 5.831 5.846 5.824 5.824 100,958 -0.01(-0.13%)
Jul 19, 2018 5.824 5.846 5.816 5.831 318,299 +0.02(+0.26%)
Jul 18, 2018 5.839 5.846 5.816 5.816 85,892 -0.02(-0.39%)
Jul 17, 2018 5.846 5.846 5.824 5.839 78,582 -0.01(-0.13%)
Jul 16, 2018 5.824 5.846 5.808 5.846 132,712 +0.02(+0.39%)
Jul 13, 2018 5.824 5.831 5.805 5.824 220,480 +0.01(+0.20%)
Jul 12, 2018 5.789 5.820 5.782 5.812 128,899 +0.02(+0.26%)
Jul 11, 2018 5.767 5.797 5.767 5.797 141,832 +0.03(+0.52%)
Jul 10, 2018 5.774 5.805 5.752 5.767 185,547 +0.00(+0.00%)
Jul 09, 2018 5.797 5.797 5.767 5.767 73,182 -0.04(-0.65%)
Jul 06, 2018 5.827 5.827 5.789 5.805 82,261 -0.01(-0.13%)
Jul 05, 2018 5.820 5.820 5.782 5.812 172,643 -0.01(-0.13%)
Jul 03, 2018 5.820 5.820 5.820 0 +0.01(+0.13%)
Jul 02, 2018 5.805 5.835 5.804 5.812 103,251 +0.02(+0.26%)
Jun 29, 2018 5.774 5.812 5.774 5.797 177,247 +0.02(+0.29%)
Jun 28, 2018 5.774 5.789 5.759 5.780 134,518 +0.01(+0.10%)
Jun 27, 2018 5.789 5.789 5.759 5.774 121,624 +0.02(+0.26%)
Jun 26, 2018 5.782 5.782 5.744 5.759 88,154 -0.01(-0.13%)
Jun 25, 2018 5.774 5.789 5.752 5.767 210,327 +0.01(+0.13%)
Jun 22, 2018 5.774 5.789 5.759 5.759 88,310 -0.02(-0.39%)
Jun 21, 2018 5.752 5.789 5.742 5.782 141,382 +0.02(+0.26%)
Jun 20, 2018 5.767 5.774 5.729 5.767 209,276 +0.01(+0.13%)
Jun 19, 2018 5.759 5.782 5.744 5.759 175,114 +0.00(+0.07%)
Jun 18, 2018 5.767 5.767 5.737 5.755 250,353 -0.01(-0.20%)
Jun 15, 2018 5.770 5.759 5.767 157,835 +0.01(+0.13%)
Jun 14, 2018 5.759 5.759 5.750 5.759 83,662 +0.00(+0.00%)
Jun 13, 2018 5.767 5.789 5.759 5.759 105,620 -0.02(-0.26%)
Jun 12, 2018 5.763 5.778 5.763 5.774 157,504 +0.01(+0.20%)
Jun 11, 2018 5.771 5.778 5.763 5.763 177,474 -0.02(-0.26%)
Jun 08, 2018 5.778 5.786 5.763 5.778 117,490 +0.00(+0.00%)
Jun 07, 2018 5.778 5.786 5.748 5.778 171,121 +0.01(+0.13%)
Jun 06, 2018 5.763 5.771 128,670 -0.02(-0.39%)
Jun 05, 2018 5.778 5.808 5.771 5.793 141,679 +0.01(+0.13%)
Jun 04, 2018 5.793 5.793 5.771 5.786 95,083 -0.01(-0.13%)
Jun 01, 2018 5.778 5.793 5.763 5.793 91,866 +0.02(+0.39%)
May 31, 2018 5.786 5.808 5.763 5.771 227,000 -0.02(-0.26%)
May 30, 2018 5.771 5.786 5.756 5.786 156,799 +0.02(+0.39%)
May 29, 2018 5.771 5.771 5.725 5.763 144,172 +0.03(+0.52%)
May 25, 2018 5.733 5.733 5.733 0 -0.01(-0.13%)
May 24, 2018 5.718 5.756 5.718 5.741 100,467 +0.03(+0.53%)
May 23, 2018 5.703 5.725 5.703 5.710 79,340 +0.01(+0.13%)
May 22, 2018 5.725 5.725 5.703 5.703 108,964 -0.02(-0.39%)
May 21, 2018 5.710 5.725 5.703 5.725 99,886 +0.02(+0.40%)
May 18, 2018 5.725 5.725 5.688 5.703 131,553 -0.01(-0.13%)
May 17, 2018 5.710 5.718 5.699 5.710 175,450 -0.02(-0.26%)
May 16, 2018 5.688 5.733 5.688 5.725 171,575 +0.02(+0.40%)
May 15, 2018 5.718 5.725 5.688 5.703 161,877 -0.02(-0.39%)
May 14, 2018 5.718 5.741 5.718 5.725 206,544 +0.00(+0.00%)
May 11, 2018 5.710 5.738 5.710 5.725 90,021 +0.02(+0.40%)
May 10, 2018 5.725 5.740 5.703 5.703 165,376 -0.02(-0.33%)
May 09, 2018 5.714 5.733 5.707 5.722 101,257 +0.01(+0.13%)
May 08, 2018 5.707 5.733 5.699 5.714 206,193 +0.00(+0.00%)
May 07, 2018 5.714 5.729 5.699 5.714 176,209 +0.00(+0.00%)
May 04, 2018 5.737 5.752 5.714 5.714 188,140 -0.02(-0.39%)
May 03, 2018 5.722 5.737 5.722 5.737 116,137 +0.02(+0.39%)
May 02, 2018 5.707 5.744 5.707 5.714 119,322 +0.00(+0.00%)
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.