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 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Apr 16, 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, 2012 4.867 4.903 4.831 4.836 267,255 -0.01(-0.21%)
May 30, 2012 4.856 4.867 4.841 4.846 192,554 +0.01(+0.11%)
May 29, 2012 4.862 4.872 4.841 4.841 151,925 +0.00(+0.00%)
May 25, 2012 4.856 4.862 4.831 4.841 256,947 +0.01(+0.11%)
May 24, 2012 4.856 4.856 4.825 4.836 128,483 +0.01(+0.11%)
May 23, 2012 4.841 4.862 4.825 4.831 176,397 -0.04(-0.74%)
May 22, 2012 4.841 4.867 4.815 4.867 229,147 +0.03(+0.53%)
May 21, 2012 4.851 4.862 4.820 4.841 191,356 -0.02(-0.32%)
May 18, 2012 4.805 4.862 4.779 4.856 247,154 +0.06(+1.30%)
May 17, 2012 4.784 4.799 4.763 4.794 203,032 +0.02(+0.33%)
May 16, 2012 4.774 4.784 4.748 4.779 105,282 +0.04(+0.76%)
May 15, 2012 4.768 4.799 4.742 4.742 247,175 -0.03(-0.54%)
May 14, 2012 4.758 4.774 4.737 4.768 173,312 +0.01(+0.11%)
May 11, 2012 4.763 4.763 4.743 4.763 396,198 +0.03(+0.66%)
May 10, 2012 4.758 4.763 4.722 4.732 239,175 -0.03(-0.66%)
May 09, 2012 4.712 4.769 4.705 4.764 202,185 +0.06(+1.20%)
May 08, 2012 4.712 4.712 4.692 4.707 274,311 +0.00(+0.00%)
May 07, 2012 4.712 4.717 4.707 4.707 203,177 -0.01(-0.22%)
May 04, 2012 4.723 4.723 4.717 4.717 125,965 -0.02(-0.33%)
May 03, 2012 4.723 4.733 4.712 4.733 133,086 +0.01(+0.22%)
May 02, 2012 4.748 4.748 4.723 4.723 187,732 -0.02(-0.33%)
May 01, 2012 4.738 4.743 4.712 4.738 244,938 +0.01(+0.11%)
Apr 30, 2012 4.769 4.769 4.728 4.733 229,183 +0.00(+0.00%)
Apr 27, 2012 4.733 4.743 4.723 4.733 103,388 +0.00(+0.00%)
Apr 26, 2012 4.733 4.743 4.728 4.733 109,878 +0.00(+0.00%)
Apr 25, 2012 4.733 4.759 4.719 4.733 139,313 +0.02(+0.44%)
Apr 24, 2012 4.702 4.712 4.702 4.712 91,963 -0.00(-0.00%)
Apr 23, 2012 4.717 4.717 4.697 4.712 207,653 +0.00(+0.00%)
Apr 20, 2012 4.717 4.717 4.692 4.712 128,153 +0.01(+0.22%)
Apr 19, 2012 4.728 4.728 4.686 4.702 127,738 -0.02(-0.44%)
Apr 18, 2012 4.681 4.723 4.671 4.723 138,773 +0.06(+1.33%)
Apr 17, 2012 4.692 4.692 4.661 4.661 102,913 -0.04(-0.77%)
Apr 16, 2012 4.697 4.702 4.676 4.697 118,621 +0.01(+0.22%)
Apr 13, 2012 4.671 4.707 4.650 4.686 188,451 +0.04(+0.78%)
Apr 12, 2012 4.676 4.686 4.635 4.650 214,676 -0.03(-0.67%)
Apr 11, 2012 4.687 4.692 4.666 4.682 184,008 +0.02(+0.33%)
Apr 10, 2012 4.738 4.743 4.666 4.666 152,281 -0.05(-0.98%)
Apr 09, 2012 4.697 4.718 4.697 4.713 106,439 +0.02(+0.33%)
Apr 05, 2012 4.697 4.697 4.672 4.697 111,594 +0.02(+0.33%)
Apr 04, 2012 4.692 4.697 4.661 4.682 139,773 +0.01(+0.11%)
Apr 03, 2012 4.687 4.692 4.651 4.677 142,490 +0.02(+0.44%)
Apr 02, 2012 4.692 4.707 4.636 4.656 247,857 -0.02(-0.33%)
Mar 30, 2012 4.682 4.687 4.636 4.672 195,837 +0.02(+0.33%)
Mar 29, 2012 4.636 4.666 4.625 4.656 240,613 +0.03(+0.66%)
Mar 28, 2012 4.595 4.636 4.595 4.626 190,868 +0.05(+1.01%)
Mar 27, 2012 4.482 4.585 4.456 4.579 280,003 +0.08(+1.71%)
Mar 26, 2012 4.482 4.508 4.482 4.503 188,992 +0.03(+0.57%)
Mar 23, 2012 4.528 4.533 4.456 4.477 251,500 -0.06(-1.24%)
Mar 22, 2012 4.503 4.533 4.503 4.533 170,932 +0.03(+0.68%)
Mar 21, 2012 4.472 4.508 4.472 4.503 178,329 +0.04(+0.80%)
Mar 20, 2012 4.462 4.528 4.441 4.467 253,616 -0.02(-0.46%)
Mar 19, 2012 4.390 4.523 4.364 4.487 269,841 +0.06(+1.27%)
Mar 16, 2012 4.528 4.528 4.380 4.431 459,508 -0.10(-2.26%)
Mar 15, 2012 4.620 4.625 4.518 4.533 543,514 -0.11(-2.43%)
Mar 14, 2012 4.743 4.743 4.631 4.646 325,115 -0.08(-1.73%)
Mar 13, 2012 4.779 4.779 4.718 4.728 165,171 -0.02(-0.43%)
Mar 12, 2012 4.748 4.774 4.728 4.748 189,810 +0.03(+0.53%)
Mar 09, 2012 4.703 4.723 4.690 4.723 139,615 +0.04(+0.87%)
Mar 08, 2012 4.683 4.703 4.683 4.683 206,590 +0.01(+0.11%)
Mar 07, 2012 4.698 4.713 4.677 4.677 138,743 -0.01(-0.22%)
Mar 06, 2012 4.688 4.698 4.677 4.688 157,957 +0.00(+0.00%)
Mar 05, 2012 4.713 4.713 4.683 4.688 124,010 -0.02(-0.33%)
Mar 02, 2012 4.693 4.713 4.677 4.703 209,471 -0.01(-0.21%)
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.