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 )

6.525 -0.045 (-0.68%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2014 4.728 4.745 4.711 4.711 409,244 +0.01(+0.12%)
Apr 29, 2014 4.734 4.734 4.705 4.705 330,355 -0.03(-0.73%)
Apr 28, 2014 4.751 4.779 4.728 4.739 399,492 +0.00(+0.00%)
Apr 25, 2014 4.739 4.768 4.734 4.739 220,656 +0.01(+0.12%)
Apr 24, 2014 4.699 4.739 4.699 4.734 165,076 +0.03(+0.61%)
Apr 23, 2014 4.699 4.711 4.693 4.705 179,112 +0.02(+0.37%)
Apr 22, 2014 4.693 4.699 4.677 4.688 187,633 +0.01(+0.12%)
Apr 21, 2014 4.676 4.705 4.676 4.682 258,408 +0.01(+0.16%)
Apr 17, 2014 4.682 4.674 4.674 4.674 174,252 +0.01(+0.21%)
Apr 16, 2014 4.653 4.665 4.642 4.665 207,631 +0.03(+0.62%)
Apr 15, 2014 4.613 4.647 4.607 4.636 271,741 +0.02(+0.50%)
Apr 14, 2014 4.636 4.642 4.607 4.613 324,586 -0.03(-0.74%)
Apr 11, 2014 4.636 4.659 4.630 4.647 217,879 +0.00(+0.00%)
Apr 10, 2014 4.659 4.670 4.636 4.647 191,630 +0.00(+0.00%)
Apr 09, 2014 4.670 4.676 4.647 4.647 156,289 -0.01(-0.26%)
Apr 08, 2014 4.642 4.671 4.637 4.659 201,254 +0.02(+0.49%)
Apr 07, 2014 4.665 4.665 4.637 4.637 242,672 -0.02(-0.49%)
Apr 04, 2014 4.637 4.659 4.637 4.659 205,143 +0.02(+0.37%)
Apr 03, 2014 4.637 4.654 4.608 4.642 181,616 +0.02(+0.49%)
Apr 02, 2014 4.625 4.625 4.602 4.619 262,983 +0.00(+0.00%)
Apr 01, 2014 4.631 4.631 4.608 4.619 253,460 -0.01(-0.12%)
Mar 31, 2014 4.631 4.631 4.591 4.625 204,353 +0.02(+0.37%)
Mar 28, 2014 4.614 4.625 4.597 4.608 264,206 +0.01(+0.12%)
Mar 27, 2014 4.597 4.637 4.591 4.602 262,489 +0.01(+0.12%)
Mar 26, 2014 4.585 4.619 4.585 4.597 214,394 -0.01(-0.12%)
Mar 25, 2014 4.579 4.602 4.579 4.602 159,224 +0.00(+0.00%)
Mar 24, 2014 4.562 4.608 4.545 4.602 185,292 +0.04(+0.88%)
Mar 21, 2014 4.534 4.562 4.534 4.562 211,838 +0.05(+1.01%)
Mar 20, 2014 4.534 4.539 4.494 4.517 309,654 -0.02(-0.50%)
Mar 19, 2014 4.568 4.597 4.539 4.539 256,924 -0.03(-0.75%)
Mar 18, 2014 4.625 4.625 4.574 4.574 230,425 -0.02(-0.50%)
Mar 17, 2014 4.642 4.642 4.591 4.597 243,537 -0.03(-0.62%)
Mar 14, 2014 4.642 4.642 4.608 4.625 139,217 -0.02(-0.37%)
Mar 13, 2014 4.637 4.642 4.618 4.642 143,832 +0.02(+0.37%)
Mar 12, 2014 4.585 4.637 4.585 4.625 164,245 +0.03(+0.61%)
Mar 11, 2014 4.597 4.626 4.591 4.597 238,734 -0.02(-0.49%)
Mar 10, 2014 4.569 4.620 4.540 4.620 216,881 +0.07(+1.50%)
Mar 07, 2014 4.569 4.569 4.535 4.552 375,839 -0.02(-0.50%)
Mar 06, 2014 4.631 4.637 4.563 4.574 325,551 -0.04(-0.86%)
Mar 05, 2014 4.620 4.631 4.606 4.614 196,500 +0.01(+0.25%)
Mar 04, 2014 4.603 4.614 4.597 4.603 181,139 +0.01(+0.12%)
Mar 03, 2014 4.563 4.609 4.557 4.597 397,146 +0.05(+1.00%)
Feb 28, 2014 4.557 4.580 4.552 4.552 225,602 -0.02(-0.37%)
Feb 27, 2014 4.557 4.574 4.546 4.569 251,455 +0.01(+0.12%)
Feb 26, 2014 4.569 4.591 4.557 4.563 174,712 +0.01(+0.12%)
Feb 25, 2014 4.552 4.580 4.552 4.557 158,334 -0.01(-0.25%)
Feb 24, 2014 4.580 4.586 4.546 4.569 283,349 -0.01(-0.12%)
Feb 21, 2014 4.580 4.586 4.569 4.574 110,661 +0.02(+0.37%)
Feb 20, 2014 4.546 4.563 4.546 4.557 90,073 +0.01(+0.12%)
Feb 19, 2014 4.501 4.569 4.501 4.552 297,106 +0.13(+2.95%)
Feb 18, 2014 4.586 4.586 4.421 4.421 173,959 -0.11(-2.50%)
Feb 14, 2014 4.540 4.535 4.535 4.535 141,308 +0.00(+0.00%)
Feb 13, 2014 4.540 4.540 4.529 4.535 81,042 -0.01(-0.13%)
Feb 12, 2014 4.552 4.563 4.535 4.540 141,647 +0.01(+0.13%)
Feb 11, 2014 4.569 4.569 4.535 4.535 274,840 -0.01(-0.14%)
Feb 10, 2014 4.530 4.558 4.530 4.541 231,348 +0.01(+0.25%)
Feb 07, 2014 4.496 4.541 4.496 4.530 122,729 +0.03(+0.63%)
Feb 06, 2014 4.501 4.524 4.485 4.501 288,959 +0.00(+0.00%)
Feb 05, 2014 4.513 4.530 4.490 4.501 336,038 -0.02(-0.37%)
Feb 04, 2014 4.569 4.569 4.518 4.518 194,583 -0.02(-0.50%)
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.