Skip to main content

BNY Mellon Strategic Municipals, Inc. - Common Stock (NY: LEO )

6.100 +0.040 (+0.66%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2017 6.208 6.215 6.180 6.180 127,401 -0.01(-0.23%)
Apr 28, 2017 6.223 6.223 6.194 6.194 162,073 -0.01(-0.23%)
Apr 27, 2017 6.159 6.223 6.159 6.208 114,170 +0.04(+0.57%)
Apr 26, 2017 6.145 6.187 6.140 6.173 95,367 +0.02(+0.35%)
Apr 25, 2017 6.180 6.180 6.152 6.152 174,959 -0.04(-0.57%)
Apr 24, 2017 6.215 6.221 6.180 6.187 207,883 -0.04(-0.57%)
Apr 21, 2017 6.237 6.244 6.215 6.223 115,075 -0.01(-0.11%)
Apr 20, 2017 6.187 6.230 6.187 6.230 156,838 +0.02(+0.34%)
Apr 19, 2017 6.201 6.215 6.194 6.208 120,860 +0.01(+0.11%)
Apr 18, 2017 6.194 6.205 6.187 6.201 183,806 +0.00(+0.00%)
Apr 17, 2017 6.223 6.230 6.180 6.201 125,448 -0.02(-0.34%)
Apr 13, 2017 6.201 6.223 6.201 6.223 73,307 +0.02(+0.34%)
Apr 12, 2017 6.201 6.201 6.180 6.201 51,497 +0.01(+0.23%)
Apr 11, 2017 6.223 6.227 6.152 6.187 257,541 -0.02(-0.31%)
Apr 10, 2017 6.185 6.206 6.178 6.206 107,013 +0.03(+0.46%)
Apr 07, 2017 6.178 6.192 6.143 6.178 142,750 +0.03(+0.46%)
Apr 06, 2017 6.143 6.185 6.129 6.150 157,678 -0.01(-0.11%)
Apr 05, 2017 6.143 6.164 6.138 6.157 81,446 -0.01(-0.11%)
Apr 04, 2017 6.114 6.164 6.114 6.164 87,430 +0.04(+0.69%)
Apr 03, 2017 6.107 6.136 6.100 6.122 153,896 +0.05(+0.81%)
Mar 31, 2017 6.093 6.107 6.072 6.072 237,305 -0.04(-0.58%)
Mar 30, 2017 6.100 6.114 6.086 6.107 97,640 +0.01(+0.12%)
Mar 29, 2017 6.093 6.122 6.093 6.100 67,705 +0.01(+0.12%)
Mar 28, 2017 6.093 6.114 6.093 6.093 99,378 -0.01(-0.12%)
Mar 27, 2017 6.051 6.100 6.051 6.100 132,264 +0.06(+0.93%)
Mar 24, 2017 6.037 6.051 6.030 6.044 67,476 +0.00(+0.00%)
Mar 23, 2017 6.030 6.044 6.001 6.044 175,437 +0.03(+0.47%)
Mar 22, 2017 6.009 6.051 6.009 6.016 160,090 +0.02(+0.35%)
Mar 21, 2017 6.044 6.044 5.994 5.994 334,591 -0.05(-0.82%)
Mar 20, 2017 6.001 6.044 6.001 6.044 90,016 +0.04(+0.71%)
Mar 17, 2017 6.023 6.037 6.001 6.001 85,647 -0.02(-0.35%)
Mar 16, 2017 6.001 6.037 5.973 6.023 163,744 +0.04(+0.59%)
Mar 15, 2017 5.924 6.030 5.924 5.987 197,044 +0.05(+0.83%)
Mar 14, 2017 5.945 5.945 5.924 5.938 95,867 +0.00(+0.00%)
Mar 13, 2017 5.980 6.001 5.938 5.938 224,032 -0.04(-0.59%)
Mar 10, 2017 5.973 6.016 5.903 5.973 291,065 -0.01(-0.12%)
Mar 09, 2017 6.037 6.051 5.959 5.980 238,650 -0.08(-1.25%)
Mar 08, 2017 6.063 6.077 6.056 6.056 107,596 -0.04(-0.58%)
Mar 07, 2017 6.098 6.119 6.091 6.091 81,975 -0.02(-0.34%)
Mar 06, 2017 6.133 6.147 6.112 6.112 148,120 -0.01(-0.23%)
Mar 03, 2017 6.126 6.147 6.105 6.126 93,511 +0.00(+0.00%)
Mar 02, 2017 6.161 6.167 6.126 6.126 109,187 -0.05(-0.80%)
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.