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 (%)
Dec 29, 2017 6.373 6.373 6.373 0 -0.02(-0.35%)
Dec 28, 2017 6.365 6.395 6.343 6.395 216,815 +0.00(+0.00%)
Dec 27, 2017 6.350 6.402 6.350 6.395 134,921 +0.03(+0.46%)
Dec 26, 2017 6.365 6.380 6.321 6.365 160,317 +0.00(+0.00%)
Dec 22, 2017 6.365 6.373 6.336 6.365 157,863 +0.02(+0.35%)
Dec 21, 2017 6.343 6.350 6.328 6.343 300,745 -0.01(-0.12%)
Dec 20, 2017 6.373 6.387 6.336 6.350 340,874 -0.03(-0.46%)
Dec 19, 2017 6.358 6.380 6.343 6.380 263,564 +0.00(+0.00%)
Dec 18, 2017 6.409 6.432 6.365 6.380 225,340 -0.02(-0.35%)
Dec 15, 2017 6.446 6.461 6.402 6.402 177,852 -0.06(-0.91%)
Dec 14, 2017 6.461 6.468 6.432 6.461 245,493 +0.01(+0.11%)
Dec 13, 2017 6.461 6.465 6.446 6.454 124,294 -0.01(-0.08%)
Dec 12, 2017 6.452 6.466 6.444 6.459 107,541 +0.01(+0.11%)
Dec 11, 2017 6.444 6.474 6.444 6.452 105,802 +0.00(+0.00%)
Dec 08, 2017 6.444 6.474 6.444 6.452 104,465 -0.01(-0.11%)
Dec 07, 2017 6.459 6.466 6.459 6.459 50,515 +0.00(+0.00%)
Dec 06, 2017 6.452 6.481 6.452 6.459 140,265 +0.01(+0.23%)
Dec 05, 2017 6.422 6.459 6.415 6.444 160,395 +0.00(+0.00%)
Dec 04, 2017 6.422 6.444 6.415 6.444 150,669 +0.03(+0.46%)
Dec 01, 2017 6.429 6.437 6.415 6.415 128,744 -0.01(-0.11%)
Nov 30, 2017 6.422 6.429 6.415 6.422 149,351 +0.00(+0.00%)
Nov 29, 2017 6.422 6.425 6.415 6.422 119,764 -0.01(-0.23%)
Nov 28, 2017 6.437 6.437 6.407 6.437 126,930 +0.00(+0.00%)
Nov 27, 2017 6.429 6.449 6.400 6.437 120,756 +0.00(+0.00%)
Nov 24, 2017 6.444 6.452 6.415 6.437 68,243 -0.01(-0.11%)
Nov 22, 2017 6.422 6.451 6.415 6.444 96,701 +0.02(+0.34%)
Nov 21, 2017 6.422 6.459 6.400 6.422 151,993 +0.01(+0.11%)
Nov 20, 2017 6.415 6.429 6.393 6.415 131,617 +0.00(+0.00%)
Nov 17, 2017 6.452 6.459 6.415 6.415 91,616 -0.04(-0.57%)
Nov 16, 2017 6.437 6.466 6.429 6.452 126,970 +0.01(+0.11%)
Nov 15, 2017 6.415 6.444 6.408 6.444 144,677 +0.03(+0.46%)
Nov 14, 2017 6.400 6.415 6.388 6.415 130,912 +0.03(+0.46%)
Nov 13, 2017 6.415 6.415 6.385 6.385 136,487 -0.03(-0.42%)
Nov 10, 2017 6.391 6.427 6.347 6.413 156,283 -0.01(-0.11%)
Nov 09, 2017 6.442 6.442 6.391 6.420 153,326 -0.02(-0.34%)
Nov 08, 2017 6.449 6.456 6.405 6.442 202,060 +0.01(+0.23%)
Nov 07, 2017 6.340 6.435 6.325 6.427 260,875 +0.07(+1.03%)
Nov 06, 2017 6.310 6.372 6.296 6.361 190,618 +0.04(+0.58%)
Nov 03, 2017 6.318 6.332 6.288 6.325 258,998 -0.01(-0.12%)
Nov 02, 2017 6.310 6.340 6.303 6.332 165,199 +0.02(+0.35%)
Nov 01, 2017 6.383 6.383 6.310 6.310 313,769 -0.03(-0.46%)
Oct 31, 2017 6.413 6.442 6.340 6.340 280,742 -0.08(-1.25%)
Oct 30, 2017 6.383 6.435 6.383 6.420 108,262 +0.05(+0.80%)
Oct 27, 2017 6.398 6.413 6.369 6.369 149,170 -0.03(-0.46%)
Oct 26, 2017 6.435 6.456 6.391 6.398 121,361 -0.04(-0.57%)
Oct 25, 2017 6.464 6.478 6.435 6.435 153,141 -0.04(-0.56%)
Oct 24, 2017 6.471 6.500 6.471 6.471 77,642 -0.01(-0.11%)
Oct 23, 2017 6.471 6.493 6.471 6.478 92,868 +0.00(+0.00%)
Oct 20, 2017 6.486 6.493 6.478 6.478 39,537 -0.01(-0.23%)
Oct 19, 2017 6.486 6.500 6.471 6.493 73,912 -0.01(-0.11%)
Oct 18, 2017 6.500 6.508 6.478 6.500 113,856 +0.00(+0.00%)
Oct 17, 2017 6.456 6.500 6.456 6.500 85,627 +0.04(+0.68%)
Oct 16, 2017 6.456 6.478 6.449 6.456 85,451 +0.00(+0.00%)
Oct 13, 2017 6.471 6.471 6.456 6.456 102,195 -0.01(-0.23%)
Oct 12, 2017 6.449 6.471 6.435 6.471 76,660 +0.04(+0.60%)
Oct 11, 2017 6.418 6.447 6.418 6.432 72,775 +0.01(+0.11%)
Oct 10, 2017 6.411 6.447 6.411 6.425 101,892 +0.01(+0.11%)
Oct 09, 2017 6.396 6.418 6.389 6.418 65,630 +0.03(+0.46%)
Oct 06, 2017 6.381 6.411 6.381 6.389 46,306 -0.02(-0.34%)
Oct 05, 2017 6.389 6.411 6.374 6.411 81,870 +0.03(+0.46%)
Oct 04, 2017 6.389 6.425 6.374 6.381 126,901 -0.01(-0.11%)
Oct 03, 2017 6.403 6.454 6.389 6.389 112,699 -0.01(-0.17%)
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.