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 -0.020 (-0.33%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Dec 31, 2012 5.047 5.111 5.036 5.106 483,585 -0.05(-1.04%)
Dec 28, 2012 5.116 5.159 5.095 5.159 315,134 +0.07(+1.47%)
Dec 27, 2012 5.180 5.180 5.052 5.084 325,738 -0.07(-1.45%)
Dec 26, 2012 5.261 5.261 5.132 5.159 334,333 -0.06(-1.23%)
Dec 24, 2012 5.261 5.261 5.218 5.223 228,594 -0.02(-0.41%)
Dec 21, 2012 5.148 5.245 5.148 5.245 298,700 +0.06(+1.24%)
Dec 20, 2012 5.191 5.212 5.148 5.180 228,776 +0.01(+0.10%)
Dec 19, 2012 5.106 5.207 5.106 5.175 286,033 +0.04(+0.83%)
Dec 18, 2012 5.090 5.143 5.025 5.132 421,348 +0.02(+0.42%)
Dec 17, 2012 5.202 5.213 5.090 5.111 433,258 -0.11(-2.05%)
Dec 14, 2012 5.250 5.250 5.175 5.218 241,117 -0.04(-0.71%)
Dec 13, 2012 5.282 5.282 5.213 5.255 241,179 -0.02(-0.30%)
Dec 12, 2012 5.287 5.309 5.250 5.271 244,733 +0.00(+0.09%)
Dec 11, 2012 5.213 5.272 5.203 5.267 297,957 +0.05(+0.92%)
Dec 10, 2012 5.251 5.267 5.219 5.219 341,523 -0.05(-0.91%)
Dec 07, 2012 5.346 5.346 5.261 5.267 281,744 -0.08(-1.49%)
Dec 06, 2012 5.325 5.357 5.320 5.346 208,086 +0.01(+0.20%)
Dec 05, 2012 5.346 5.346 5.288 5.336 288,084 -0.01(-0.20%)
Dec 04, 2012 5.415 5.415 5.320 5.346 259,376 -0.03(-0.59%)
Nov 30, 2012 5.442 5.458 5.357 5.378 307,974 -0.03(-0.59%)
Nov 29, 2012 5.410 5.415 5.378 5.410 293,257 +0.01(+0.20%)
Nov 28, 2012 5.400 5.400 5.373 5.400 163,602 +0.03(+0.50%)
Nov 27, 2012 5.378 5.378 5.341 5.373 140,565 +0.03(+0.50%)
Nov 26, 2012 5.378 5.378 5.325 5.346 145,533 -0.02(-0.40%)
Nov 23, 2012 5.373 5.373 5.357 5.368 100,884 +0.01(+0.10%)
Nov 21, 2012 5.368 5.384 5.330 5.362 275,914 +0.03(+0.50%)
Nov 20, 2012 5.320 5.336 5.272 5.336 187,724 +0.02(+0.30%)
Nov 19, 2012 5.235 5.320 5.235 5.320 213,467 +0.09(+1.63%)
Nov 16, 2012 5.107 5.235 5.102 5.235 246,360 +0.13(+2.61%)
Nov 15, 2012 5.235 5.235 5.080 5.102 483,277 -0.12(-2.34%)
Nov 14, 2012 5.245 5.272 5.213 5.224 173,794 -0.03(-0.51%)
Nov 13, 2012 5.320 5.325 5.240 5.251 174,881 -0.06(-1.11%)
Nov 12, 2012 5.294 5.336 5.283 5.310 228,088 -0.02(-0.40%)
Nov 09, 2012 5.267 5.331 5.267 5.331 205,862 +0.04(+0.80%)
Nov 08, 2012 5.230 5.294 5.230 5.288 247,046 +0.03(+0.60%)
Nov 07, 2012 5.140 5.257 5.140 5.257 276,133 +0.10(+1.95%)
Nov 06, 2012 5.119 5.167 5.119 5.156 84,018 +0.01(+0.10%)
Nov 05, 2012 5.167 5.172 5.135 5.151 94,713 -0.03(-0.61%)
Nov 02, 2012 5.214 5.225 5.172 5.183 142,334 -0.04(-0.71%)
Nov 01, 2012 5.251 5.251 5.214 5.220 142,194 -0.02(-0.30%)
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%)
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.