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 )

5.985 -0.075 (-1.24%)
Streaming Delayed Price Updated: 2:41 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 (%)
Feb 27, 2015 5.198 5.223 5.173 5.223 137,607 +0.05(+0.96%)
Feb 26, 2015 5.204 5.210 5.155 5.173 169,707 -0.02(-0.48%)
Feb 25, 2015 5.198 5.198 5.192 5.198 140,847 +0.01(+0.12%)
Feb 24, 2015 5.173 5.198 5.155 5.192 204,623 +0.02(+0.48%)
Feb 23, 2015 5.173 5.209 5.148 5.167 289,075 +0.01(+0.12%)
Feb 20, 2015 5.192 5.217 5.161 5.161 251,228 -0.02(-0.48%)
Feb 19, 2015 5.173 5.215 5.152 5.186 285,022 +0.02(+0.36%)
Feb 18, 2015 5.092 5.167 5.074 5.167 347,665 +0.08(+1.59%)
Feb 17, 2015 5.241 5.241 5.074 5.086 587,534 -0.15(-2.85%)
Feb 13, 2015 5.248 5.235 5.235 5.235 233,967 +0.01(+0.12%)
Feb 12, 2015 5.260 5.260 5.229 5.229 174,663 -0.01(-0.12%)
Feb 11, 2015 5.279 5.291 5.235 5.235 211,367 -0.03(-0.59%)
Feb 10, 2015 5.266 5.285 5.248 5.266 519,790 +0.02(+0.39%)
Feb 09, 2015 5.271 5.271 5.221 5.246 197,843 -0.01(-0.12%)
Feb 06, 2015 5.301 5.326 5.252 5.252 372,439 -0.06(-1.16%)
Feb 05, 2015 5.320 5.345 5.295 5.314 275,623 +0.01(+0.12%)
Feb 04, 2015 5.283 5.308 5.246 5.308 282,749 +0.02(+0.47%)
Feb 03, 2015 5.326 5.345 5.283 5.283 274,178 -0.04(-0.81%)
Feb 02, 2015 5.314 5.332 5.301 5.326 281,874 +0.03(+0.48%)
Jan 30, 2015 5.264 5.314 5.264 5.301 313,771 +0.05(+1.05%)
Jan 29, 2015 5.252 5.277 5.240 5.246 258,160 +0.01(+0.12%)
Jan 28, 2015 5.203 5.246 5.203 5.240 160,014 +0.03(+0.59%)
Jan 27, 2015 5.196 5.221 5.196 5.209 213,569 +0.02(+0.36%)
Jan 26, 2015 5.203 5.203 5.190 5.190 183,630 -0.01(-0.12%)
Jan 23, 2015 5.196 5.203 5.190 5.196 143,592 +0.00(+0.00%)
Jan 22, 2015 5.184 5.215 5.184 5.196 222,961 +0.02(+0.48%)
Jan 21, 2015 5.196 5.196 5.147 5.172 213,361 -0.01(-0.24%)
Jan 20, 2015 5.184 5.203 5.178 5.184 147,058 -0.01(-0.12%)
Jan 16, 2015 5.209 5.215 5.172 5.190 154,914 -0.02(-0.36%)
Jan 15, 2015 5.165 5.209 5.165 5.209 190,050 +0.04(+0.84%)
Jan 14, 2015 5.184 5.215 5.165 5.165 260,515 -0.02(-0.48%)
Jan 13, 2015 5.128 5.203 5.128 5.190 315,626 +0.06(+1.20%)
Jan 12, 2015 5.147 5.153 5.116 5.128 277,908 -0.01(-0.20%)
Jan 09, 2015 5.120 5.157 5.103 5.139 112,471 +0.02(+0.48%)
Jan 08, 2015 5.133 5.139 5.100 5.114 195,843 -0.04(-0.72%)
Jan 07, 2015 5.114 5.164 5.114 5.151 384,241 +0.03(+0.60%)
Jan 06, 2015 5.090 5.144 5.084 5.120 324,935 +0.04(+0.73%)
Jan 05, 2015 5.041 5.084 5.041 5.084 155,227 +0.05(+0.98%)
Jan 02, 2015 5.034 5.059 5.028 5.034 209,486 +0.00(+0.00%)
Dec 31, 2014 5.034 5.034 5.034 5.034 300,307 -0.01(-0.12%)
Dec 30, 2014 5.010 5.041 4.998 5.041 232,726 +0.02(+0.49%)
Dec 29, 2014 5.053 5.053 5.004 5.016 177,823 -0.03(-0.61%)
Dec 26, 2014 5.022 5.053 4.991 5.047 319,669 +0.03(+0.61%)
Dec 24, 2014 5.004 5.016 5.016 5.016 134,536 +0.00(+0.00%)
Dec 23, 2014 5.016 5.041 5.004 5.016 206,279 +0.01(+0.25%)
Dec 22, 2014 5.016 5.047 4.991 5.004 349,748 -0.01(-0.25%)
Dec 19, 2014 5.010 5.028 4.998 5.016 236,297 +0.01(+0.12%)
Dec 18, 2014 5.010 5.022 4.998 5.010 194,160 +0.00(+0.00%)
Dec 17, 2014 5.004 5.010 4.985 5.010 282,225 +0.00(+0.00%)
Dec 16, 2014 4.985 5.010 4.985 5.010 147,583 +0.02(+0.37%)
Dec 15, 2014 5.016 5.022 4.973 4.991 310,433 -0.02(-0.49%)
Dec 12, 2014 4.979 5.016 4.979 5.016 246,813 +0.02(+0.41%)
Dec 11, 2014 5.020 5.020 4.977 4.996 280,820 -0.01(-0.24%)
Dec 10, 2014 5.038 5.038 5.002 5.008 303,922 -0.02(-0.36%)
Dec 09, 2014 4.971 5.026 4.965 5.026 229,354 +0.02(+0.49%)
Dec 08, 2014 5.008 5.008 4.977 5.002 203,815 -0.01(-0.12%)
Dec 05, 2014 5.008 5.014 4.983 5.008 281,862 -0.01(-0.24%)
Dec 04, 2014 4.996 5.026 4.988 5.020 276,069 +0.04(+0.74%)
Dec 03, 2014 4.965 4.996 4.962 4.983 206,525 +0.02(+0.37%)
Dec 02, 2014 4.910 4.971 4.910 4.965 262,759 +0.04(+0.87%)
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.