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 (%)
Oct 31, 2017 6.413 6.442 6.340 6.340 280,735 -0.08(-1.25%)
Oct 30, 2017 6.384 6.435 6.384 6.420 108,259 +0.05(+0.80%)
Oct 27, 2017 6.398 6.413 6.369 6.369 149,167 -0.03(-0.46%)
Oct 26, 2017 6.435 6.457 6.391 6.398 121,358 -0.04(-0.57%)
Oct 25, 2017 6.464 6.478 6.435 6.435 153,137 -0.04(-0.56%)
Oct 24, 2017 6.471 6.500 6.471 6.471 77,640 -0.01(-0.11%)
Oct 23, 2017 6.471 6.493 6.471 6.478 92,866 +0.00(+0.00%)
Oct 20, 2017 6.486 6.493 6.478 6.478 39,536 -0.01(-0.23%)
Oct 19, 2017 6.486 6.500 6.471 6.493 73,910 -0.01(-0.11%)
Oct 18, 2017 6.500 6.508 6.478 6.500 113,854 +0.00(+0.00%)
Oct 17, 2017 6.457 6.500 6.457 6.500 85,625 +0.04(+0.68%)
Oct 16, 2017 6.457 6.478 6.449 6.457 85,449 +0.00(+0.00%)
Oct 13, 2017 6.471 6.471 6.457 6.457 102,193 -0.01(-0.23%)
Oct 12, 2017 6.449 6.471 6.435 6.471 76,658 +0.04(+0.60%)
Oct 11, 2017 6.418 6.447 6.418 6.432 72,773 +0.01(+0.11%)
Oct 10, 2017 6.411 6.447 6.411 6.425 101,889 +0.01(+0.11%)
Oct 09, 2017 6.396 6.418 6.389 6.418 65,628 +0.03(+0.46%)
Oct 06, 2017 6.382 6.411 6.382 6.389 46,304 -0.02(-0.34%)
Oct 05, 2017 6.389 6.411 6.374 6.411 81,868 +0.03(+0.46%)
Oct 04, 2017 6.389 6.425 6.374 6.382 126,898 -0.01(-0.11%)
Oct 03, 2017 6.403 6.454 6.389 6.389 112,697 -0.01(-0.17%)
Oct 02, 2017 6.396 6.425 6.384 6.400 171,262 +0.01(+0.17%)
Sep 29, 2017 6.447 6.447 6.389 6.389 160,038 -0.03(-0.40%)
Sep 28, 2017 6.389 6.418 6.382 6.414 123,098 +0.02(+0.28%)
Sep 27, 2017 6.454 6.461 6.396 6.396 200,193 -0.06(-0.90%)
Sep 26, 2017 6.469 6.483 6.454 6.454 127,901 -0.01(-0.22%)
Sep 25, 2017 6.462 6.483 6.461 6.469 109,660 +0.02(+0.34%)
Sep 22, 2017 6.469 6.469 6.440 6.447 135,112 -0.03(-0.45%)
Sep 21, 2017 6.462 6.476 6.418 6.476 189,017 +0.01(+0.23%)
Sep 20, 2017 6.498 6.505 6.447 6.462 130,137 -0.01(-0.22%)
Sep 19, 2017 6.476 6.505 6.464 6.476 90,638 +0.01(+0.11%)
Sep 18, 2017 6.483 6.498 6.462 6.469 70,603 -0.03(-0.45%)
Sep 15, 2017 6.469 6.505 6.465 6.498 100,651 +0.01(+0.22%)
Sep 14, 2017 6.454 6.483 6.454 6.483 171,557 +0.02(+0.34%)
Sep 13, 2017 6.476 6.483 6.454 6.462 194,351 -0.02(-0.30%)
Sep 12, 2017 6.459 6.481 6.452 6.481 135,506 +0.02(+0.34%)
Sep 11, 2017 6.467 6.474 6.452 6.459 150,589 +0.02(+0.34%)
Sep 08, 2017 6.452 6.474 6.438 6.438 120,780 -0.03(-0.45%)
Sep 07, 2017 6.452 6.475 6.438 6.467 226,120 +0.01(+0.11%)
Sep 06, 2017 6.445 6.467 6.438 6.459 200,985 +0.01(+0.22%)
Sep 05, 2017 6.474 6.474 6.431 6.445 106,359 -0.03(-0.45%)
Sep 01, 2017 6.459 6.481 6.452 6.474 155,448 +0.03(+0.45%)
Aug 31, 2017 6.481 6.497 6.445 6.445 186,030 -0.04(-0.67%)
Aug 30, 2017 6.481 6.503 6.474 6.488 128,285 -0.01(-0.22%)
Aug 29, 2017 6.431 6.503 6.431 6.503 150,605 +0.07(+1.01%)
Aug 28, 2017 6.438 6.459 6.431 6.438 142,561 -0.01(-0.22%)
Aug 25, 2017 6.467 6.474 6.431 6.452 166,267 -0.03(-0.45%)
Aug 24, 2017 6.488 6.505 6.452 6.481 90,514 +0.00(+0.00%)
Aug 23, 2017 6.496 6.503 6.474 6.481 106,695 -0.01(-0.22%)
Aug 22, 2017 6.467 6.503 6.467 6.496 109,868 +0.02(+0.34%)
Aug 21, 2017 6.467 6.488 6.459 6.474 56,588 +0.00(+0.00%)
Aug 18, 2017 6.452 6.481 6.445 6.474 125,950 +0.02(+0.34%)
Aug 17, 2017 6.452 6.474 6.438 6.452 97,697 -0.02(-0.34%)
Aug 16, 2017 6.416 6.474 6.416 6.474 179,338 +0.04(+0.67%)
Aug 15, 2017 6.445 6.459 6.423 6.431 167,720 -0.04(-0.56%)
Aug 14, 2017 6.481 6.510 6.459 6.467 91,533 -0.04(-0.67%)
Aug 11, 2017 6.365 6.510 6.322 6.510 305,064 +0.05(+0.78%)
Aug 10, 2017 6.481 6.510 6.452 6.459 140,372 -0.04(-0.56%)
Aug 09, 2017 6.532 6.539 6.481 6.496 135,820 -0.05(-0.74%)
Aug 08, 2017 6.537 6.551 6.523 6.544 129,873 +0.00(+0.06%)
Aug 07, 2017 6.523 6.559 6.523 6.541 119,580 +0.01(+0.17%)
Aug 04, 2017 6.573 6.573 6.530 6.530 117,783 -0.04(-0.66%)
Aug 03, 2017 6.566 6.587 6.551 6.573 106,254 +0.01(+0.11%)
Aug 02, 2017 6.580 6.609 6.551 6.566 126,877 -0.02(-0.33%)
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.