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 (%)
Sep 30, 2019 6.965 6.989 6.941 6.957 90,224 +0.01(+0.12%)
Sep 27, 2019 6.941 6.973 6.908 6.949 118,765 +0.01(+0.12%)
Sep 26, 2019 6.892 6.957 6.886 6.941 92,054 +0.04(+0.59%)
Sep 25, 2019 6.868 6.908 6.860 6.900 68,870 +0.05(+0.71%)
Sep 24, 2019 6.908 6.916 6.835 6.852 234,281 -0.02(-0.24%)
Sep 23, 2019 6.876 6.908 6.852 6.868 80,025 +0.00(+0.00%)
Sep 20, 2019 6.835 6.876 6.811 6.868 137,634 +0.06(+0.95%)
Sep 19, 2019 6.795 6.827 6.795 6.803 90,144 +0.03(+0.48%)
Sep 18, 2019 6.722 6.779 6.722 6.771 181,085 +0.07(+1.09%)
Sep 17, 2019 6.649 6.698 6.633 6.698 200,401 +0.06(+0.98%)
Sep 16, 2019 6.600 6.665 6.600 6.633 173,917 +0.02(+0.37%)
Sep 13, 2019 6.754 6.771 6.584 6.608 438,433 -0.17(-2.57%)
Sep 12, 2019 6.888 6.888 6.750 6.783 272,449 -0.07(-1.06%)
Sep 11, 2019 6.928 6.944 6.823 6.855 216,342 -0.09(-1.28%)
Sep 10, 2019 6.960 6.968 6.912 6.944 36,736 -0.02(-0.23%)
Sep 09, 2019 6.936 6.960 6.888 6.960 75,800 +0.01(+0.12%)
Sep 06, 2019 6.904 6.952 6.904 6.952 202,609 +0.06(+0.82%)
Sep 05, 2019 6.952 6.976 6.855 6.896 231,773 -0.06(-0.93%)
Sep 04, 2019 6.944 6.960 6.928 6.960 115,460 +0.02(+0.23%)
Sep 03, 2019 6.960 7.001 6.936 6.944 107,370 +0.00(+0.00%)
Aug 30, 2019 6.960 6.968 6.920 6.944 140,687 +0.01(+0.12%)
Aug 29, 2019 6.928 6.960 6.917 6.936 107,225 +0.01(+0.12%)
Aug 28, 2019 6.936 6.968 6.904 6.928 185,186 +0.01(+0.12%)
Aug 27, 2019 6.904 6.944 6.904 6.920 192,998 +0.02(+0.23%)
Aug 26, 2019 6.855 6.912 6.839 6.904 153,810 +0.05(+0.71%)
Aug 23, 2019 6.855 6.904 6.831 6.855 453,766 +0.00(+0.00%)
Aug 22, 2019 6.872 6.896 6.847 6.855 141,493 -0.02(-0.35%)
Aug 21, 2019 6.888 6.912 6.863 6.880 294,017 +0.00(+0.00%)
Aug 20, 2019 6.904 6.920 6.863 6.880 205,539 +0.00(+0.00%)
Aug 19, 2019 6.896 6.920 6.863 6.880 216,548 -0.02(-0.23%)
Aug 16, 2019 6.928 6.944 6.880 6.896 252,023 -0.03(-0.47%)
Aug 15, 2019 6.920 6.960 6.880 6.928 162,448 +0.01(+0.12%)
Aug 14, 2019 6.928 6.952 6.888 6.920 124,822 +0.03(+0.47%)
Aug 13, 2019 6.912 6.944 6.872 6.888 146,514 -0.02(-0.29%)
Aug 12, 2019 6.916 6.956 6.900 6.908 111,652 +0.01(+0.12%)
Aug 09, 2019 6.956 6.956 6.861 6.900 118,506 -0.02(-0.23%)
Aug 08, 2019 6.932 6.932 6.884 6.916 88,866 +0.02(+0.23%)
Aug 07, 2019 6.956 6.996 6.884 6.900 190,287 -0.02(-0.35%)
Aug 06, 2019 6.932 6.980 6.916 6.924 124,466 -0.01(-0.12%)
Aug 05, 2019 7.012 7.036 6.924 6.932 204,848 -0.08(-1.15%)
Aug 02, 2019 6.924 7.012 6.924 7.012 170,485 +0.09(+1.28%)
Aug 01, 2019 6.884 6.948 6.852 6.924 292,108 +0.06(+0.82%)
Jul 31, 2019 6.900 6.932 6.860 6.868 225,637 -0.02(-0.23%)
Jul 30, 2019 6.827 6.884 6.819 6.884 175,319 +0.06(+0.94%)
Jul 29, 2019 6.819 6.835 6.803 6.819 146,255 +0.00(+0.00%)
Jul 26, 2019 6.787 6.827 6.771 6.819 152,827 +0.04(+0.59%)
Jul 25, 2019 6.763 6.795 6.754 6.779 98,761 +0.02(+0.36%)
Jul 24, 2019 6.747 6.755 6.723 6.755 345,983 +0.02(+0.36%)
Jul 23, 2019 6.747 6.755 6.723 6.731 155,917 -0.01(-0.12%)
Jul 22, 2019 6.747 6.755 6.723 6.739 124,243 +0.01(+0.12%)
Jul 19, 2019 6.723 6.731 6.675 6.731 129,200 +0.02(+0.36%)
Jul 18, 2019 6.723 6.731 6.691 6.707 80,136 -0.01(-0.12%)
Jul 17, 2019 6.723 6.731 6.683 6.715 100,495 -0.01(-0.12%)
Jul 16, 2019 6.723 6.731 6.699 6.723 119,514 +0.00(+0.00%)
Jul 15, 2019 6.739 6.739 6.675 6.723 130,243 +0.02(+0.24%)
Jul 12, 2019 6.731 6.731 6.691 6.707 137,408 +0.00(+0.06%)
Jul 11, 2019 6.679 6.711 6.650 6.703 96,537 +0.06(+0.84%)
Jul 10, 2019 6.767 6.767 6.599 6.647 352,234 -0.06(-0.95%)
Jul 09, 2019 6.719 6.727 6.695 6.711 123,526 +0.01(+0.12%)
Jul 08, 2019 6.679 6.731 6.671 6.703 167,151 +0.03(+0.48%)
Jul 05, 2019 6.631 6.674 6.621 6.671 163,084 +0.04(+0.60%)
Jul 03, 2019 6.623 6.647 6.607 6.631 56,567 +0.02(+0.24%)
Jul 02, 2019 6.583 6.615 6.583 6.615 188,051 +0.06(+0.85%)
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.