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 +0.010 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2013 4.503 4.543 4.492 4.520 199,831 +0.01(+0.25%)
Sep 27, 2013 4.498 4.526 4.475 4.509 147,395 -0.01(-0.12%)
Sep 26, 2013 4.492 4.520 4.486 4.515 156,790 +0.02(+0.38%)
Sep 25, 2013 4.481 4.531 4.481 4.498 277,629 +0.01(+0.13%)
Sep 24, 2013 4.441 4.498 4.440 4.492 244,115 +0.05(+1.14%)
Sep 23, 2013 4.424 4.469 4.413 4.441 306,014 +0.00(+0.00%)
Sep 20, 2013 4.402 4.441 4.374 4.441 167,953 +0.04(+0.90%)
Sep 19, 2013 4.424 4.447 4.391 4.402 308,163 -0.01(-0.26%)
Sep 18, 2013 4.312 4.446 4.283 4.413 424,184 +0.12(+2.76%)
Sep 17, 2013 4.205 4.306 4.199 4.295 423,014 +0.09(+2.14%)
Sep 16, 2013 4.221 4.244 4.182 4.205 553,372 +0.02(+0.54%)
Sep 13, 2013 4.176 4.227 4.176 4.182 371,373 -0.01(-0.29%)
Sep 12, 2013 4.176 4.221 4.176 4.194 325,698 +0.00(+0.02%)
Sep 11, 2013 4.244 4.244 4.171 4.193 318,789 -0.03(-0.68%)
Sep 10, 2013 4.205 4.228 4.200 4.222 238,013 -0.01(-0.13%)
Sep 09, 2013 4.211 4.228 4.200 4.228 313,411 +0.03(+0.80%)
Sep 06, 2013 4.149 4.200 4.144 4.194 254,515 +0.05(+1.22%)
Sep 05, 2013 4.177 4.193 4.144 4.144 195,924 -0.05(-1.20%)
Sep 04, 2013 4.177 4.211 4.166 4.194 357,642 +0.00(+0.00%)
Sep 03, 2013 4.239 4.244 4.172 4.194 289,086 -0.03(-0.79%)
Aug 30, 2013 4.278 4.278 4.205 4.228 221,021 -0.03(-0.66%)
Aug 29, 2013 4.256 4.256 4.205 4.256 228,336 -0.01(-0.13%)
Aug 28, 2013 4.256 4.272 4.256 4.261 171,345 -0.01(-0.13%)
Aug 27, 2013 4.244 4.272 4.233 4.267 285,725 +0.00(+0.00%)
Aug 26, 2013 4.295 4.300 4.267 4.267 227,998 -0.04(-0.91%)
Aug 23, 2013 4.295 4.323 4.289 4.306 263,040 -0.01(-0.13%)
Aug 22, 2013 4.239 4.323 4.239 4.312 288,318 +0.06(+1.32%)
Aug 21, 2013 4.272 4.272 4.233 4.256 235,472 -0.01(-0.26%)
Aug 20, 2013 4.155 4.278 4.155 4.267 346,191 +0.12(+2.83%)
Aug 19, 2013 4.172 4.172 4.127 4.149 433,798 -0.03(-0.80%)
Aug 16, 2013 4.216 4.222 4.172 4.183 398,945 -0.06(-1.32%)
Aug 15, 2013 4.256 4.267 4.222 4.239 402,426 -0.06(-1.30%)
Aug 14, 2013 4.267 4.305 4.261 4.295 204,610 +0.00(+0.00%)
Aug 13, 2013 4.323 4.345 4.289 4.295 346,507 -0.06(-1.29%)
Aug 12, 2013 4.356 4.362 4.323 4.351 376,952 -0.01(-0.27%)
Aug 09, 2013 4.368 4.368 4.324 4.363 220,339 +0.01(+0.26%)
Aug 08, 2013 4.368 4.413 4.345 4.351 216,683 -0.02(-0.38%)
Aug 07, 2013 4.340 4.379 4.324 4.368 248,702 -0.01(-0.25%)
Aug 06, 2013 4.390 4.403 4.340 4.379 221,489 -0.04(-1.01%)
Aug 05, 2013 4.396 4.440 4.396 4.424 228,352 +0.00(+0.00%)
Aug 02, 2013 4.385 4.440 4.385 4.424 214,999 +0.01(+0.25%)
Aug 01, 2013 4.452 4.474 4.396 4.413 210,622 -0.03(-0.63%)
Jul 31, 2013 4.418 4.463 4.396 4.440 279,300 -0.02(-0.50%)
Jul 30, 2013 4.452 4.468 4.424 4.463 275,691 +0.02(+0.50%)
Jul 29, 2013 4.424 4.446 4.402 4.440 196,529 +0.01(+0.25%)
Jul 26, 2013 4.346 4.446 4.340 4.429 283,041 +0.06(+1.40%)
Jul 25, 2013 4.396 4.396 4.324 4.368 383,025 -0.06(-1.38%)
Jul 24, 2013 4.452 4.452 4.407 4.429 304,116 -0.04(-0.87%)
Jul 23, 2013 4.402 4.474 4.363 4.468 581,249 +0.08(+1.77%)
Jul 22, 2013 4.457 4.474 4.363 4.390 551,762 -0.08(-1.87%)
Jul 19, 2013 4.513 4.524 4.468 4.474 310,048 -0.05(-1.11%)
Jul 18, 2013 4.541 4.568 4.518 4.524 199,942 -0.02(-0.44%)
Jul 17, 2013 4.524 4.546 4.496 4.544 273,774 +0.04(+0.81%)
Jul 16, 2013 4.513 4.535 4.463 4.507 341,442 -0.03(-0.61%)
Jul 15, 2013 4.580 4.619 4.535 4.535 191,643 -0.04(-0.97%)
Jul 12, 2013 4.646 4.660 4.574 4.580 248,799 -0.08(-1.79%)
Jul 11, 2013 4.596 4.680 4.591 4.663 341,873 +0.09(+1.95%)
Jul 10, 2013 4.546 4.580 4.524 4.574 361,641 +0.01(+0.11%)
Jul 09, 2013 4.575 4.575 4.525 4.569 307,093 -0.01(-0.12%)
Jul 08, 2013 4.586 4.635 4.563 4.575 333,766 +0.01(+0.12%)
Jul 05, 2013 4.641 4.641 4.536 4.569 364,096 -0.07(-1.55%)
Jul 03, 2013 4.641 4.663 4.591 4.641 240,647 -0.06(-1.18%)
Jul 02, 2013 4.768 4.785 4.691 4.696 294,628 -0.07(-1.51%)
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.