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 )

6.019 -0.042 (-0.69%)
Streaming Delayed Price Updated: 12:34 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 (%)
Jul 29, 2016 6.328 6.362 6.314 6.328 201,721 +0.01(+0.11%)
Jul 28, 2016 6.321 6.328 6.280 6.321 186,763 +0.03(+0.43%)
Jul 27, 2016 6.335 6.335 6.294 6.294 146,865 -0.04(-0.64%)
Jul 26, 2016 6.335 6.355 6.307 6.335 126,637 +0.01(+0.21%)
Jul 25, 2016 6.335 6.335 6.321 6.321 87,431 +0.00(+0.00%)
Jul 22, 2016 6.335 6.341 6.307 6.321 121,685 -0.01(-0.21%)
Jul 21, 2016 6.307 6.335 6.294 6.335 126,993 +0.03(+0.43%)
Jul 20, 2016 6.294 6.314 6.274 6.307 99,285 +0.01(+0.21%)
Jul 19, 2016 6.294 6.294 6.220 6.294 136,161 +0.03(+0.43%)
Jul 18, 2016 6.226 6.267 6.220 6.267 201,011 +0.07(+1.09%)
Jul 15, 2016 6.064 6.199 6.064 6.199 272,485 +0.16(+2.58%)
Jul 14, 2016 6.233 6.267 6.044 6.044 513,711 -0.20(-3.25%)
Jul 13, 2016 6.348 6.362 6.233 6.247 485,962 -0.10(-1.57%)
Jul 12, 2016 6.407 6.420 6.339 6.346 257,961 -0.06(-0.95%)
Jul 11, 2016 6.434 6.434 6.407 6.407 187,679 -0.03(-0.42%)
Jul 08, 2016 6.434 6.447 6.393 6.434 281,996 +0.01(+0.21%)
Jul 07, 2016 6.427 6.434 6.386 6.420 187,051 +0.01(+0.21%)
Jul 06, 2016 6.400 6.427 6.373 6.407 173,656 +0.01(+0.11%)
Jul 05, 2016 6.427 6.434 6.360 6.400 169,292 +0.01(+0.11%)
Jul 01, 2016 6.467 6.393 6.393 6.393 300,885 -0.01(-0.11%)
Jun 30, 2016 6.407 6.427 6.400 6.400 84,525 +0.00(+0.00%)
Jun 29, 2016 6.360 6.407 6.353 6.400 284,706 +0.04(+0.64%)
Jun 28, 2016 6.366 6.366 6.346 6.360 148,615 -0.01(-0.11%)
Jun 27, 2016 6.366 6.366 6.353 6.366 118,908 +0.01(+0.21%)
Jun 24, 2016 6.366 6.386 6.333 6.353 162,926 +0.05(+0.75%)
Jun 23, 2016 6.339 6.346 6.306 6.306 134,733 -0.04(-0.64%)
Jun 22, 2016 6.299 6.346 6.285 6.346 145,915 +0.05(+0.75%)
Jun 21, 2016 6.285 6.306 6.265 6.299 182,365 +0.03(+0.54%)
Jun 20, 2016 6.299 6.312 6.265 6.265 181,006 -0.03(-0.53%)
Jun 17, 2016 6.319 6.333 6.299 6.299 146,716 -0.03(-0.43%)
Jun 16, 2016 6.326 6.339 6.299 6.326 234,584 +0.01(+0.11%)
Jun 15, 2016 6.326 6.333 6.292 6.319 198,707 +0.02(+0.32%)
Jun 14, 2016 6.306 6.339 6.292 6.299 153,059 +0.01(+0.21%)
Jun 13, 2016 6.312 6.319 6.279 6.285 178,341 -0.01(-0.21%)
Jun 10, 2016 6.299 6.306 6.285 6.299 100,626 +0.02(+0.32%)
Jun 09, 2016 6.292 6.312 6.279 6.279 117,604 +0.02(+0.25%)
Jun 08, 2016 6.270 6.290 6.263 6.263 119,716 +0.00(+0.00%)
Jun 07, 2016 6.277 6.297 6.263 6.263 187,287 +0.02(+0.32%)
Jun 06, 2016 6.303 6.324 6.243 6.243 297,817 -0.02(-0.32%)
Jun 03, 2016 6.223 6.263 6.223 6.263 144,810 +0.07(+1.19%)
Jun 02, 2016 6.183 6.223 6.156 6.189 145,088 +0.00(+0.00%)
Jun 01, 2016 6.149 6.196 6.136 6.189 270,927 +0.06(+0.98%)
May 31, 2016 6.129 6.141 6.082 6.129 148,181 -0.01(-0.11%)
May 27, 2016 6.149 6.136 6.136 6.136 129,440 +0.01(+0.11%)
May 26, 2016 6.136 6.156 6.129 6.129 212,777 +0.02(+0.33%)
May 25, 2016 6.069 6.116 6.069 6.109 266,778 +0.04(+0.66%)
May 24, 2016 6.049 6.069 6.035 6.069 102,604 +0.04(+0.67%)
May 23, 2016 5.988 6.035 5.986 6.029 221,629 +0.03(+0.45%)
May 20, 2016 5.928 6.002 5.928 6.002 234,214 +0.06(+1.02%)
May 19, 2016 6.008 6.055 5.928 5.941 472,119 -0.11(-1.77%)
May 18, 2016 6.122 6.149 6.049 6.049 169,591 -0.06(-0.99%)
May 17, 2016 6.129 6.142 6.102 6.109 105,923 +0.00(+0.00%)
May 16, 2016 6.149 6.149 6.102 6.109 119,596 -0.04(-0.65%)
May 13, 2016 6.149 6.176 6.122 6.149 188,919 +0.01(+0.11%)
May 12, 2016 6.149 6.156 6.129 6.142 201,709 -0.01(-0.11%)
May 11, 2016 6.116 6.149 6.116 6.149 273,361 +0.04(+0.58%)
May 10, 2016 6.107 6.140 6.100 6.114 375,001 +0.02(+0.33%)
May 09, 2016 6.107 6.120 6.094 6.094 186,335 -0.00(-0.00%)
May 06, 2016 6.114 6.120 6.094 6.094 80,806 -0.02(-0.33%)
May 05, 2016 6.107 6.114 6.087 6.114 70,925 +0.01(+0.11%)
May 04, 2016 6.087 6.107 6.074 6.107 55,496 +0.02(+0.33%)
May 03, 2016 6.054 6.087 6.054 6.087 73,027 +0.05(+0.77%)
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.