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 )

6.035 -0.025 (-0.41%)
Streaming Delayed Price Updated: 2:58 PM EDT, May 21, 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 (%)
Mar 31, 2020 6.206 6.235 6.164 6.173 387,569 -0.03(-0.53%)
Mar 30, 2020 6.032 6.239 5.999 6.206 546,952 +0.13(+2.18%)
Mar 27, 2020 6.073 6.243 5.982 6.073 756,984 -0.09(-1.48%)
Mar 26, 2020 6.065 6.247 6.015 6.164 1,241,110 +0.11(+1.78%)
Mar 25, 2020 5.551 6.073 5.535 6.057 657,301 +0.46(+8.30%)
Mar 24, 2020 5.526 5.800 5.510 5.593 422,927 +0.15(+2.74%)
Mar 23, 2020 5.634 5.634 5.195 5.444 424,358 -0.27(-4.78%)
Mar 20, 2020 5.261 5.957 5.259 5.717 828,917 +0.43(+8.15%)
Mar 19, 2020 5.112 5.609 4.828 5.286 657,049 +0.11(+2.08%)
Mar 18, 2020 5.717 5.825 4.980 5.178 630,858 -0.81(-13.55%)
Mar 17, 2020 5.966 6.082 5.816 5.990 492,926 +0.07(+1.12%)
Mar 16, 2020 6.090 6.189 5.800 5.924 579,561 -0.36(-5.67%)
Mar 13, 2020 6.048 6.280 5.957 6.280 577,755 +0.51(+8.75%)
Mar 12, 2020 6.297 6.338 5.684 5.775 761,694 -0.76(-11.60%)
Mar 11, 2020 6.863 6.880 6.508 6.533 534,228 -0.40(-5.71%)
Mar 10, 2020 7.020 7.033 6.822 6.929 392,044 -0.08(-1.18%)
Mar 09, 2020 7.102 7.152 6.979 7.012 295,152 -0.17(-2.41%)
Mar 06, 2020 7.201 7.243 7.185 7.185 138,442 -0.04(-0.57%)
Mar 05, 2020 7.218 7.259 7.203 7.226 110,897 -0.01(-0.11%)
Mar 04, 2020 7.243 7.256 7.201 7.234 202,906 -0.01(-0.11%)
Mar 03, 2020 7.193 7.259 7.193 7.243 171,358 +0.05(+0.69%)
Mar 02, 2020 7.028 7.234 7.028 7.193 271,533 +0.17(+2.47%)
Feb 28, 2020 7.251 7.286 7.020 7.020 582,502 -0.27(-3.73%)
Feb 27, 2020 7.375 7.424 7.276 7.292 229,549 -0.12(-1.67%)
Feb 26, 2020 7.432 7.432 7.391 7.416 120,121 -0.02(-0.22%)
Feb 25, 2020 7.408 7.432 7.399 7.432 138,487 +0.05(+0.67%)
Feb 24, 2020 7.432 7.432 7.366 7.383 175,971 -0.02(-0.33%)
Feb 21, 2020 7.416 7.439 7.399 7.407 116,985 -0.01(-0.12%)
Feb 20, 2020 7.399 7.424 7.375 7.416 197,307 +0.02(+0.33%)
Feb 19, 2020 7.342 7.391 7.342 7.391 145,961 +0.05(+0.67%)
Feb 18, 2020 7.300 7.342 7.300 7.342 85,452 +0.05(+0.68%)
Feb 14, 2020 7.309 7.325 7.284 7.292 76,252 -0.01(-0.11%)
Feb 13, 2020 7.309 7.333 7.284 7.300 94,890 -0.00(-0.06%)
Feb 12, 2020 7.329 7.345 7.296 7.304 122,329 -0.02(-0.34%)
Feb 11, 2020 7.313 7.329 7.292 7.329 159,041 +0.04(+0.56%)
Feb 10, 2020 7.288 7.313 7.280 7.288 108,879 +0.02(+0.23%)
Feb 07, 2020 7.263 7.296 7.263 7.272 108,441 +0.00(+0.00%)
Feb 06, 2020 7.280 7.287 7.255 7.272 108,936 -0.01(-0.11%)
Feb 05, 2020 7.247 7.288 7.222 7.280 99,337 +0.05(+0.68%)
Feb 04, 2020 7.230 7.247 7.206 7.230 96,399 +0.02(+0.23%)
Feb 03, 2020 7.280 7.296 7.214 7.214 156,879 -0.06(-0.79%)
Jan 31, 2020 7.255 7.280 7.249 7.272 137,164 +0.04(+0.57%)
Jan 30, 2020 7.239 7.247 7.222 7.230 88,049 +0.00(+0.00%)
Jan 29, 2020 7.247 7.263 7.222 7.230 118,853 +0.00(+0.00%)
Jan 28, 2020 7.230 7.239 7.214 7.230 71,119 +0.01(+0.11%)
Jan 27, 2020 7.181 7.222 7.148 7.222 195,044 +0.06(+0.80%)
Jan 24, 2020 7.148 7.181 7.148 7.165 152,621 +0.02(+0.23%)
Jan 23, 2020 7.132 7.148 7.132 7.148 71,299 +0.02(+0.23%)
Jan 22, 2020 7.140 7.147 7.124 7.132 91,887 -0.01(-0.12%)
Jan 21, 2020 7.091 7.140 7.091 7.140 122,295 +0.05(+0.70%)
Jan 17, 2020 7.074 7.113 7.066 7.091 96,879 +0.02(+0.35%)
Jan 16, 2020 7.083 7.090 7.058 7.066 99,643 -0.02(-0.35%)
Jan 15, 2020 7.091 7.107 7.083 7.091 76,369 -0.02(-0.23%)
Jan 14, 2020 7.148 7.148 7.066 7.107 184,994 -0.01(-0.17%)
Jan 13, 2020 7.087 7.128 7.079 7.120 139,216 +0.03(+0.46%)
Jan 10, 2020 7.079 7.087 7.060 7.087 110,101 +0.02(+0.29%)
Jan 09, 2020 7.070 7.079 7.046 7.066 139,701 -0.00(-0.06%)
Jan 08, 2020 7.046 7.070 7.046 7.070 169,234 +0.03(+0.47%)
Jan 07, 2020 6.989 7.038 6.976 7.038 102,609 +0.07(+0.94%)
Jan 06, 2020 6.980 7.005 6.939 6.972 209,233 -0.01(-0.12%)
Jan 03, 2020 6.980 7.013 6.964 6.980 170,834 +0.00(+0.00%)
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.