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 (%)
May 31, 2017 6.317 6.353 6.310 6.339 129,411 +0.02(+0.34%)
May 30, 2017 6.332 6.346 6.310 6.317 88,090 -0.01(-0.23%)
May 26, 2017 6.332 6.339 6.324 6.332 76,581 +0.00(+0.00%)
May 25, 2017 6.275 6.346 6.275 6.332 244,533 +0.05(+0.79%)
May 24, 2017 6.275 6.296 6.253 6.282 108,516 +0.01(+0.11%)
May 23, 2017 6.267 6.303 6.253 6.275 147,603 +0.03(+0.46%)
May 22, 2017 6.246 6.275 6.239 6.246 65,932 -0.02(-0.34%)
May 19, 2017 6.246 6.267 6.225 6.267 103,078 +0.04(+0.69%)
May 18, 2017 6.253 6.275 6.225 6.225 105,524 -0.02(-0.34%)
May 17, 2017 6.253 6.275 6.246 6.246 126,305 +0.01(+0.11%)
May 16, 2017 6.253 6.267 6.239 6.239 88,574 -0.02(-0.34%)
May 15, 2017 6.246 6.275 6.225 6.260 132,947 +0.01(+0.23%)
May 12, 2017 6.239 6.282 6.232 6.246 109,662 +0.02(+0.34%)
May 11, 2017 6.232 6.260 6.225 6.225 96,057 +0.01(+0.11%)
May 10, 2017 6.267 6.267 6.218 6.218 83,765 -0.03(-0.46%)
May 09, 2017 6.296 6.296 6.218 6.246 150,029 -0.02(-0.31%)
May 08, 2017 6.279 6.294 6.258 6.265 118,209 -0.01(-0.11%)
May 05, 2017 6.301 6.315 6.272 6.272 101,603 -0.02(-0.34%)
May 04, 2017 6.258 6.301 6.258 6.294 80,211 -0.01(-0.11%)
May 03, 2017 6.244 6.315 6.230 6.301 130,396 +0.05(+0.85%)
May 02, 2017 6.187 6.251 6.187 6.248 132,717 +0.07(+1.09%)
May 01, 2017 6.209 6.216 6.180 6.180 127,398 -0.01(-0.23%)
Apr 28, 2017 6.223 6.223 6.194 6.194 162,069 -0.01(-0.23%)
Apr 27, 2017 6.159 6.223 6.159 6.209 114,167 +0.04(+0.57%)
Apr 26, 2017 6.145 6.187 6.140 6.173 95,365 +0.02(+0.35%)
Apr 25, 2017 6.180 6.180 6.152 6.152 174,955 -0.04(-0.57%)
Apr 24, 2017 6.216 6.221 6.180 6.187 207,878 -0.04(-0.57%)
Apr 21, 2017 6.237 6.244 6.216 6.223 115,072 -0.01(-0.11%)
Apr 20, 2017 6.187 6.230 6.187 6.230 156,834 +0.02(+0.34%)
Apr 19, 2017 6.201 6.216 6.194 6.209 120,857 +0.01(+0.11%)
Apr 18, 2017 6.194 6.205 6.187 6.201 183,802 +0.00(+0.00%)
Apr 17, 2017 6.223 6.230 6.180 6.201 125,445 -0.02(-0.34%)
Apr 13, 2017 6.201 6.223 6.201 6.223 73,306 +0.02(+0.34%)
Apr 12, 2017 6.201 6.201 6.180 6.201 51,496 +0.01(+0.23%)
Apr 11, 2017 6.223 6.227 6.152 6.187 257,535 -0.02(-0.31%)
Apr 10, 2017 6.185 6.206 6.178 6.206 107,011 +0.03(+0.46%)
Apr 07, 2017 6.178 6.192 6.143 6.178 142,746 +0.03(+0.46%)
Apr 06, 2017 6.143 6.185 6.129 6.150 157,674 -0.01(-0.11%)
Apr 05, 2017 6.143 6.164 6.139 6.157 81,444 -0.01(-0.11%)
Apr 04, 2017 6.115 6.164 6.115 6.164 87,428 +0.04(+0.69%)
Apr 03, 2017 6.108 6.136 6.100 6.122 153,893 +0.05(+0.81%)
Mar 31, 2017 6.093 6.107 6.072 6.072 237,299 -0.04(-0.58%)
Mar 30, 2017 6.100 6.115 6.086 6.108 97,638 +0.01(+0.12%)
Mar 29, 2017 6.093 6.122 6.093 6.100 67,703 +0.01(+0.12%)
Mar 28, 2017 6.093 6.115 6.093 6.093 99,376 -0.01(-0.12%)
Mar 27, 2017 6.051 6.100 6.051 6.100 132,260 +0.06(+0.93%)
Mar 24, 2017 6.037 6.051 6.030 6.044 67,474 +0.00(+0.00%)
Mar 23, 2017 6.030 6.044 6.002 6.044 175,433 +0.03(+0.47%)
Mar 22, 2017 6.009 6.051 6.009 6.016 160,086 +0.02(+0.35%)
Mar 21, 2017 6.044 6.044 5.995 5.995 334,583 -0.05(-0.82%)
Mar 20, 2017 6.002 6.044 6.002 6.044 90,014 +0.04(+0.71%)
Mar 17, 2017 6.023 6.037 6.002 6.002 85,645 -0.02(-0.35%)
Mar 16, 2017 6.002 6.037 5.973 6.023 163,740 +0.04(+0.59%)
Mar 15, 2017 5.924 6.030 5.924 5.988 197,039 +0.05(+0.83%)
Mar 14, 2017 5.945 5.945 5.924 5.938 95,865 +0.00(+0.00%)
Mar 13, 2017 5.980 6.002 5.938 5.938 224,027 -0.04(-0.59%)
Mar 10, 2017 5.973 6.016 5.903 5.973 291,058 -0.01(-0.12%)
Mar 09, 2017 6.037 6.051 5.959 5.980 238,644 -0.08(-1.25%)
Mar 08, 2017 6.063 6.077 6.056 6.056 107,593 -0.04(-0.58%)
Mar 07, 2017 6.098 6.119 6.091 6.091 81,973 -0.02(-0.34%)
Mar 06, 2017 6.133 6.147 6.112 6.112 148,117 -0.01(-0.23%)
Mar 03, 2017 6.126 6.147 6.105 6.126 93,509 +0.00(+0.00%)
Mar 02, 2017 6.161 6.167 6.126 6.126 109,184 -0.05(-0.80%)
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.