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 )

6.010 +0.030 (+0.50%)
Official Closing Price Updated: 4:10 PM EDT, May 14, 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 (%)
Oct 31, 2012 5.304 5.310 5.220 5.236 216,253 -0.03(-0.60%)
Oct 26, 2012 5.251 5.267 5.267 5.267 125,242 +0.00(+0.00%)
Oct 25, 2012 5.273 5.278 5.251 5.267 49,758 +0.00(+0.00%)
Oct 24, 2012 5.304 5.331 5.230 5.267 179,610 -0.01(-0.10%)
Oct 23, 2012 5.257 5.288 5.246 5.273 124,703 +0.04(+0.81%)
Oct 19, 2012 5.241 5.241 5.209 5.230 138,501 +0.01(+0.20%)
Oct 18, 2012 5.241 5.257 5.204 5.220 124,528 +0.00(+0.00%)
Oct 17, 2012 5.225 5.241 5.214 5.220 142,247 +0.01(+0.10%)
Oct 16, 2012 5.204 5.225 5.193 5.214 144,506 +0.00(+0.00%)
Oct 15, 2012 5.198 5.230 5.188 5.214 126,662 +0.01(+0.10%)
Oct 12, 2012 5.236 5.246 5.188 5.209 203,374 -0.05(-1.01%)
Oct 11, 2012 5.267 5.267 5.204 5.262 174,430 +0.01(+0.10%)
Oct 10, 2012 5.230 5.267 5.214 5.257 290,953 +0.07(+1.32%)
Oct 09, 2012 5.257 5.267 5.188 5.188 226,326 -0.08(-1.60%)
Oct 08, 2012 5.246 5.299 5.231 5.273 199,491 +0.03(+0.50%)
Oct 05, 2012 5.252 5.288 5.225 5.246 249,635 +0.01(+0.10%)
Oct 04, 2012 5.310 5.315 5.209 5.241 207,176 -0.05(-1.00%)
Oct 03, 2012 5.278 5.304 5.278 5.294 173,131 +0.01(+0.10%)
Oct 02, 2012 5.273 5.304 5.267 5.288 310,496 +0.02(+0.40%)
Oct 01, 2012 5.310 5.341 5.252 5.267 270,955 -0.01(-0.20%)
Sep 28, 2012 5.267 5.294 5.260 5.278 159,249 +0.01(+0.10%)
Sep 27, 2012 5.283 5.283 5.246 5.273 166,811 +0.01(+0.10%)
Sep 26, 2012 5.246 5.278 5.225 5.267 212,184 +0.03(+0.50%)
Sep 25, 2012 5.257 5.262 5.199 5.241 231,620 -0.01(-0.20%)
Sep 24, 2012 5.257 5.257 5.231 5.252 196,379 -0.02(-0.30%)
Sep 21, 2012 5.252 5.267 5.231 5.267 301,230 +0.04(+0.70%)
Sep 20, 2012 5.199 5.241 5.183 5.231 104,408 +0.04(+0.71%)
Sep 19, 2012 5.183 5.199 5.183 5.194 116,336 +0.02(+0.41%)
Sep 18, 2012 5.178 5.183 5.162 5.173 113,331 -0.01(-0.20%)
Sep 17, 2012 5.183 5.188 5.125 5.183 251,023 +0.02(+0.41%)
Sep 14, 2012 5.188 5.194 5.157 5.162 296,708 -0.02(-0.41%)
Sep 13, 2012 5.178 5.197 5.173 5.183 151,304 +0.01(+0.10%)
Sep 12, 2012 5.173 5.183 5.167 5.178 106,369 +0.02(+0.30%)
Sep 11, 2012 5.168 5.199 5.157 5.163 230,760 -0.02(-0.30%)
Sep 10, 2012 5.194 5.220 5.152 5.178 100,335 -0.02(-0.30%)
Sep 07, 2012 5.189 5.225 5.189 5.194 121,983 -0.01(-0.10%)
Sep 06, 2012 5.189 5.199 5.136 5.199 230,630 +0.03(+0.51%)
Sep 05, 2012 5.194 5.194 5.147 5.173 165,300 +0.00(+0.00%)
Sep 04, 2012 5.147 5.178 5.142 5.173 263,640 +0.03(+0.51%)
Aug 31, 2012 5.152 5.163 5.126 5.147 172,012 +0.02(+0.41%)
Aug 30, 2012 5.121 5.136 5.110 5.126 217,850 -0.01(-0.20%)
Aug 29, 2012 5.110 5.136 5.094 5.136 271,117 +0.12(+2.30%)
Aug 27, 2012 4.984 5.032 4.958 5.021 234,700 +0.07(+1.48%)
Aug 24, 2012 4.948 4.963 4.932 4.948 152,081 +0.01(+0.11%)
Aug 23, 2012 4.942 5.000 4.932 4.942 182,967 -0.01(-0.11%)
Aug 22, 2012 5.005 5.011 4.948 4.948 282,954 -0.07(-1.36%)
Aug 21, 2012 5.068 5.079 5.016 5.016 209,083 -0.05(-1.03%)
Aug 20, 2012 5.094 5.094 5.058 5.068 159,169 -0.02(-0.31%)
Aug 17, 2012 5.084 5.094 5.079 5.084 152,625 +0.01(+0.10%)
Aug 16, 2012 5.053 5.084 5.053 5.079 194,627 +0.04(+0.83%)
Aug 15, 2012 5.026 5.047 5.016 5.037 191,047 +0.02(+0.42%)
Aug 14, 2012 4.984 5.026 4.984 5.016 258,984 +0.04(+0.74%)
Aug 13, 2012 5.042 5.042 4.979 4.979 265,435 -0.07(-1.35%)
Aug 10, 2012 5.058 5.063 5.032 5.047 283,522 +0.01(+0.21%)
Aug 09, 2012 5.079 5.084 5.026 5.037 314,678 -0.04(-0.73%)
Aug 08, 2012 5.074 5.111 5.058 5.074 198,705 +0.01(+0.10%)
Aug 07, 2012 5.105 5.121 5.069 5.069 292,555 -0.05(-0.92%)
Aug 06, 2012 5.105 5.116 5.090 5.116 187,650 +0.03(+0.51%)
Aug 03, 2012 5.100 5.105 5.090 5.090 195,129 -0.01(-0.20%)
Aug 02, 2012 5.111 5.111 5.084 5.100 142,070 +0.01(+0.10%)
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.