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 )

5.900 +0.010 (+0.17%)
Streaming Delayed Price Updated: 3:29 PM EDT, Apr 30, 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 (%)
Jan 31, 2014 4.660 4.671 4.645 4.648 316,326 +0.01(+0.25%)
Jan 30, 2014 4.614 4.637 4.608 4.637 152,053 +0.02(+0.50%)
Jan 29, 2014 4.585 4.614 4.585 4.614 218,285 +0.01(+0.25%)
Jan 28, 2014 4.614 4.614 4.591 4.602 180,845 +0.01(+0.25%)
Jan 27, 2014 4.654 4.660 4.579 4.591 264,518 -0.03(-0.75%)
Jan 24, 2014 4.648 4.648 4.614 4.625 159,070 -0.01(-0.25%)
Jan 23, 2014 4.625 4.660 4.614 4.637 405,898 +0.02(+0.38%)
Jan 22, 2014 4.591 4.619 4.591 4.619 199,501 +0.02(+0.50%)
Jan 21, 2014 4.619 4.625 4.596 4.596 299,057 +0.01(+0.25%)
Jan 17, 2014 4.567 4.585 4.585 4.585 243,015 +0.02(+0.38%)
Jan 16, 2014 4.562 4.580 4.550 4.567 217,961 +0.02(+0.51%)
Jan 15, 2014 4.533 4.550 4.533 4.544 202,073 +0.01(+0.26%)
Jan 14, 2014 4.510 4.538 4.510 4.533 160,852 +0.01(+0.26%)
Jan 13, 2014 4.527 4.556 4.510 4.521 561,409 -0.00(-0.01%)
Jan 10, 2014 4.493 4.533 4.493 4.522 271,402 +0.04(+0.90%)
Jan 09, 2014 4.482 4.493 4.464 4.482 305,679 +0.02(+0.52%)
Jan 08, 2014 4.464 4.487 4.453 4.459 253,501 -0.03(-0.64%)
Jan 07, 2014 4.487 4.504 4.464 4.487 217,736 +0.02(+0.51%)
Jan 06, 2014 4.436 4.476 4.421 4.464 292,664 +0.04(+0.91%)
Jan 03, 2014 4.378 4.424 4.361 4.424 187,331 +0.05(+1.18%)
Jan 02, 2014 4.372 4.384 4.349 4.372 176,095 +0.01(+0.13%)
Dec 31, 2013 4.395 4.367 4.367 4.367 461,402 -0.03(-0.78%)
Dec 30, 2013 4.430 4.430 4.401 4.401 385,907 -0.02(-0.39%)
Dec 27, 2013 4.453 4.453 4.395 4.418 318,205 -0.05(-1.03%)
Dec 26, 2013 4.447 4.464 4.430 4.464 364,976 -0.00(-0.06%)
Dec 24, 2013 4.453 4.476 4.453 4.467 280,367 -0.00(-0.06%)
Dec 23, 2013 4.430 4.482 4.424 4.470 796,021 +0.04(+0.91%)
Dec 20, 2013 4.390 4.430 4.390 4.430 539,825 +0.05(+1.05%)
Dec 19, 2013 4.326 4.395 4.321 4.384 433,016 +0.04(+0.93%)
Dec 18, 2013 4.326 4.361 4.315 4.344 347,823 +0.03(+0.60%)
Dec 17, 2013 4.292 4.338 4.275 4.318 628,991 +0.03(+0.60%)
Dec 16, 2013 4.280 4.298 4.252 4.292 546,103 +0.02(+0.54%)
Dec 13, 2013 4.269 4.269 4.240 4.269 334,865 +0.00(+0.00%)
Dec 12, 2013 4.263 4.269 4.229 4.269 334,900 +0.02(+0.41%)
Dec 11, 2013 4.229 4.252 4.217 4.252 433,025 +0.02(+0.54%)
Dec 10, 2013 4.263 4.268 4.223 4.229 475,067 -0.01(-0.15%)
Dec 09, 2013 4.224 4.252 4.221 4.235 375,426 +0.02(+0.54%)
Dec 06, 2013 4.258 4.264 4.206 4.212 448,895 -0.03(-0.67%)
Dec 05, 2013 4.286 4.304 4.241 4.241 344,087 -0.06(-1.46%)
Dec 04, 2013 4.281 4.315 4.281 4.304 265,059 -0.01(-0.26%)
Dec 03, 2013 4.281 4.326 4.281 4.315 198,055 +0.02(+0.53%)
Dec 02, 2013 4.286 4.315 4.281 4.292 270,562 -0.01(-0.13%)
Nov 29, 2013 4.315 4.315 4.275 4.298 187,580 +0.01(+0.13%)
Nov 27, 2013 4.309 4.309 4.269 4.292 218,654 -0.01(-0.13%)
Nov 26, 2013 4.281 4.309 4.269 4.298 359,672 +0.01(+0.13%)
Nov 25, 2013 4.298 4.309 4.281 4.292 422,959 -0.01(-0.27%)
Nov 22, 2013 4.315 4.315 4.275 4.304 361,874 -0.01(-0.26%)
Nov 21, 2013 4.321 4.338 4.292 4.315 381,378 -0.01(-0.13%)
Nov 20, 2013 4.343 4.349 4.321 4.321 202,106 -0.03(-0.66%)
Nov 19, 2013 4.343 4.361 4.338 4.349 211,737 -0.01(-0.13%)
Nov 18, 2013 4.304 4.361 4.304 4.355 270,622 +0.03(+0.79%)
Nov 15, 2013 4.355 4.383 4.309 4.321 556,741 -0.05(-1.17%)
Nov 14, 2013 4.349 4.412 4.326 4.372 415,073 +0.00(+0.00%)
Nov 13, 2013 4.361 4.372 4.338 4.372 331,294 +0.03(+0.66%)
Nov 12, 2013 4.480 4.480 4.326 4.343 542,357 -0.14(-3.07%)
Nov 11, 2013 4.458 4.487 4.447 4.481 171,181 +0.02(+0.51%)
Nov 08, 2013 4.481 4.481 4.436 4.458 298,195 -0.03(-0.63%)
Nov 07, 2013 4.430 4.504 4.424 4.487 182,215 +0.03(+0.76%)
Nov 06, 2013 4.424 4.470 4.402 4.453 338,358 +0.03(+0.77%)
Nov 05, 2013 4.402 4.436 4.385 4.419 269,896 +0.02(+0.52%)
Nov 04, 2013 4.413 4.424 4.390 4.396 255,124 +0.01(+0.13%)
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.