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 )

5.990 -0.071 (-1.17%)
Streaming Delayed Price Updated: 2:21 PM EDT, May 13, 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, 2013 4.518 4.518 4.422 4.444 232,540 -0.03(-0.76%)
Oct 30, 2013 4.512 4.523 4.456 4.478 191,699 -0.03(-0.75%)
Oct 29, 2013 4.501 4.529 4.501 4.512 158,121 +0.02(+0.50%)
Oct 28, 2013 4.523 4.546 4.490 4.490 223,202 -0.03(-0.75%)
Oct 25, 2013 4.501 4.546 4.501 4.524 125,070 +0.02(+0.51%)
Oct 24, 2013 4.484 4.540 4.478 4.501 267,245 -0.00(-0.02%)
Oct 23, 2013 4.410 4.518 4.410 4.502 205,757 +0.08(+1.90%)
Oct 22, 2013 4.439 4.439 4.410 4.418 155,748 -0.01(-0.20%)
Oct 21, 2013 4.416 4.439 4.382 4.427 306,082 +0.01(+0.25%)
Oct 18, 2013 4.467 4.501 4.399 4.416 309,609 -0.02(-0.51%)
Oct 17, 2013 4.365 4.444 4.365 4.439 164,037 +0.06(+1.42%)
Oct 16, 2013 4.320 4.388 4.297 4.376 337,331 +0.05(+1.04%)
Oct 15, 2013 4.337 4.348 4.331 4.331 107,710 -0.02(-0.40%)
Oct 14, 2013 4.354 4.365 4.332 4.349 198,828 -0.01(-0.13%)
Oct 11, 2013 4.338 4.366 4.326 4.354 123,324 -0.01(-0.13%)
Oct 10, 2013 4.371 4.376 4.338 4.360 117,554 -0.01(-0.26%)
Oct 09, 2013 4.326 4.405 4.326 4.371 171,917 +0.03(+0.65%)
Oct 08, 2013 4.338 4.360 4.332 4.343 151,577 -0.01(-0.26%)
Oct 07, 2013 4.444 4.455 4.354 4.354 260,488 -0.10(-2.27%)
Oct 04, 2013 4.461 4.478 4.439 4.455 214,066 +0.02(+0.38%)
Oct 03, 2013 4.500 4.500 4.439 4.439 144,947 -0.05(-1.10%)
Oct 02, 2013 4.500 4.529 4.455 4.488 153,622 -0.01(-0.28%)
Oct 01, 2013 4.523 4.534 4.501 4.501 134,206 -0.01(-0.12%)
Sep 30, 2013 4.489 4.529 4.478 4.506 200,458 +0.01(+0.25%)
Sep 27, 2013 4.484 4.512 4.461 4.495 147,857 -0.01(-0.12%)
Sep 26, 2013 4.478 4.506 4.472 4.500 157,281 +0.02(+0.38%)
Sep 25, 2013 4.467 4.517 4.467 4.484 278,500 +0.01(+0.13%)
Sep 24, 2013 4.427 4.484 4.426 4.478 244,881 +0.05(+1.14%)
Sep 23, 2013 4.411 4.455 4.399 4.427 306,973 +0.00(+0.00%)
Sep 20, 2013 4.388 4.427 4.360 4.427 168,480 +0.04(+0.90%)
Sep 19, 2013 4.411 4.433 4.377 4.388 309,129 -0.01(-0.26%)
Sep 18, 2013 4.298 4.432 4.270 4.399 425,513 +0.12(+2.76%)
Sep 17, 2013 4.191 4.293 4.186 4.281 424,341 +0.09(+2.14%)
Sep 16, 2013 4.208 4.231 4.169 4.191 555,106 +0.02(+0.54%)
Sep 13, 2013 4.163 4.214 4.163 4.169 372,537 -0.01(-0.29%)
Sep 12, 2013 4.163 4.208 4.163 4.181 326,719 +0.00(+0.02%)
Sep 11, 2013 4.231 4.231 4.158 4.180 319,788 -0.03(-0.68%)
Sep 10, 2013 4.192 4.214 4.187 4.209 238,759 -0.01(-0.13%)
Sep 09, 2013 4.198 4.214 4.187 4.214 314,393 +0.03(+0.80%)
Sep 06, 2013 4.136 4.187 4.131 4.181 255,312 +0.05(+1.22%)
Sep 05, 2013 4.164 4.180 4.131 4.131 196,538 -0.05(-1.20%)
Sep 04, 2013 4.164 4.198 4.153 4.181 358,763 +0.00(+0.00%)
Sep 03, 2013 4.226 4.231 4.159 4.181 289,992 -0.03(-0.79%)
Aug 30, 2013 4.265 4.265 4.192 4.214 221,713 -0.03(-0.66%)
Aug 29, 2013 4.242 4.242 4.192 4.242 229,051 -0.01(-0.13%)
Aug 28, 2013 4.242 4.259 4.242 4.248 171,882 -0.01(-0.13%)
Aug 27, 2013 4.231 4.259 4.220 4.253 286,620 +0.00(+0.00%)
Aug 26, 2013 4.281 4.287 4.253 4.253 228,713 -0.04(-0.91%)
Aug 23, 2013 4.281 4.309 4.276 4.293 263,865 -0.01(-0.13%)
Aug 22, 2013 4.226 4.309 4.226 4.298 289,221 +0.06(+1.32%)
Aug 21, 2013 4.259 4.259 4.220 4.242 236,210 -0.01(-0.26%)
Aug 20, 2013 4.142 4.265 4.142 4.253 347,276 +0.12(+2.83%)
Aug 19, 2013 4.159 4.159 4.114 4.136 435,158 -0.03(-0.80%)
Aug 16, 2013 4.203 4.209 4.159 4.170 400,196 -0.06(-1.32%)
Aug 15, 2013 4.242 4.253 4.209 4.226 403,687 -0.06(-1.30%)
Aug 14, 2013 4.253 4.292 4.248 4.281 205,252 +0.00(+0.00%)
Aug 13, 2013 4.309 4.332 4.276 4.281 347,593 -0.06(-1.29%)
Aug 12, 2013 4.343 4.348 4.309 4.337 378,134 -0.01(-0.27%)
Aug 09, 2013 4.354 4.354 4.310 4.349 221,029 +0.01(+0.26%)
Aug 08, 2013 4.354 4.399 4.332 4.338 217,363 -0.02(-0.38%)
Aug 07, 2013 4.327 4.366 4.310 4.354 249,482 -0.01(-0.25%)
Aug 06, 2013 4.377 4.389 4.327 4.366 222,183 -0.04(-1.01%)
Aug 05, 2013 4.382 4.427 4.382 4.410 229,068 +0.00(+0.00%)
Aug 02, 2013 4.371 4.427 4.371 4.410 215,673 +0.01(+0.25%)
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.