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 )

6.090 +0.020 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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, 2013 4.532 4.532 4.436 4.458 231,808 -0.03(-0.76%)
Oct 30, 2013 4.526 4.538 4.470 4.492 191,095 -0.03(-0.75%)
Oct 29, 2013 4.515 4.543 4.515 4.526 157,623 +0.02(+0.50%)
Oct 28, 2013 4.538 4.560 4.504 4.504 222,499 -0.03(-0.75%)
Oct 25, 2013 4.515 4.560 4.515 4.538 124,676 +0.02(+0.50%)
Oct 24, 2013 4.498 4.555 4.492 4.515 266,403 -0.00(-0.02%)
Oct 23, 2013 4.424 4.532 4.424 4.516 205,109 +0.08(+1.90%)
Oct 22, 2013 4.453 4.453 4.424 4.432 155,257 -0.01(-0.20%)
Oct 21, 2013 4.430 4.453 4.396 4.441 305,118 +0.01(+0.25%)
Oct 18, 2013 4.481 4.515 4.413 4.430 308,634 -0.02(-0.51%)
Oct 17, 2013 4.379 4.458 4.379 4.453 163,520 +0.06(+1.42%)
Oct 16, 2013 4.334 4.402 4.311 4.390 336,269 +0.05(+1.04%)
Oct 15, 2013 4.351 4.362 4.345 4.345 107,371 -0.02(-0.40%)
Oct 14, 2013 4.368 4.379 4.346 4.362 198,201 -0.01(-0.13%)
Oct 11, 2013 4.351 4.379 4.340 4.368 122,935 -0.01(-0.13%)
Oct 10, 2013 4.385 4.390 4.351 4.374 117,183 -0.01(-0.26%)
Oct 09, 2013 4.340 4.419 4.340 4.385 171,375 +0.03(+0.65%)
Oct 08, 2013 4.351 4.374 4.345 4.357 151,099 -0.01(-0.26%)
Oct 07, 2013 4.458 4.470 4.368 4.368 259,667 -0.10(-2.27%)
Oct 04, 2013 4.475 4.492 4.453 4.470 213,392 +0.02(+0.38%)
Oct 03, 2013 4.515 4.515 4.453 4.453 144,490 -0.05(-1.10%)
Oct 02, 2013 4.515 4.543 4.470 4.502 153,138 -0.01(-0.28%)
Oct 01, 2013 4.537 4.548 4.515 4.515 133,783 -0.01(-0.12%)
Sep 30, 2013 4.503 4.543 4.492 4.520 199,826 +0.01(+0.25%)
Sep 27, 2013 4.498 4.526 4.475 4.509 147,391 -0.01(-0.12%)
Sep 26, 2013 4.492 4.520 4.486 4.515 156,786 +0.02(+0.38%)
Sep 25, 2013 4.481 4.532 4.481 4.498 277,623 +0.01(+0.13%)
Sep 24, 2013 4.441 4.498 4.440 4.492 244,109 +0.05(+1.14%)
Sep 23, 2013 4.424 4.470 4.413 4.441 306,006 +0.00(+0.00%)
Sep 20, 2013 4.402 4.441 4.374 4.441 167,949 +0.04(+0.90%)
Sep 19, 2013 4.424 4.447 4.391 4.402 308,155 -0.01(-0.26%)
Sep 18, 2013 4.312 4.446 4.284 4.413 424,173 +0.12(+2.76%)
Sep 17, 2013 4.205 4.306 4.199 4.295 423,004 +0.09(+2.14%)
Sep 16, 2013 4.222 4.244 4.182 4.205 553,358 +0.02(+0.54%)
Sep 13, 2013 4.176 4.227 4.176 4.182 371,363 -0.01(-0.29%)
Sep 12, 2013 4.176 4.222 4.176 4.194 325,690 +0.00(+0.02%)
Sep 11, 2013 4.244 4.244 4.171 4.193 318,781 -0.03(-0.68%)
Sep 10, 2013 4.205 4.228 4.200 4.222 238,007 -0.01(-0.13%)
Sep 09, 2013 4.211 4.228 4.200 4.228 313,403 +0.03(+0.80%)
Sep 06, 2013 4.149 4.200 4.144 4.194 254,508 +0.05(+1.22%)
Sep 05, 2013 4.177 4.194 4.144 4.144 195,919 -0.05(-1.20%)
Sep 04, 2013 4.177 4.211 4.166 4.194 357,633 +0.00(+0.00%)
Sep 03, 2013 4.239 4.245 4.172 4.194 289,078 -0.03(-0.79%)
Aug 30, 2013 4.278 4.278 4.205 4.228 221,015 -0.03(-0.66%)
Aug 29, 2013 4.256 4.256 4.205 4.256 228,330 -0.01(-0.13%)
Aug 28, 2013 4.256 4.272 4.256 4.261 171,341 -0.01(-0.13%)
Aug 27, 2013 4.245 4.273 4.233 4.267 285,717 +0.00(+0.00%)
Aug 26, 2013 4.295 4.301 4.267 4.267 227,992 -0.04(-0.91%)
Aug 23, 2013 4.295 4.323 4.289 4.306 263,034 -0.01(-0.13%)
Aug 22, 2013 4.239 4.323 4.239 4.312 288,311 +0.06(+1.32%)
Aug 21, 2013 4.273 4.273 4.233 4.256 235,466 -0.01(-0.26%)
Aug 20, 2013 4.155 4.278 4.155 4.267 346,182 +0.12(+2.83%)
Aug 19, 2013 4.172 4.172 4.127 4.149 433,788 -0.03(-0.80%)
Aug 16, 2013 4.217 4.222 4.172 4.183 398,935 -0.06(-1.32%)
Aug 15, 2013 4.256 4.267 4.222 4.239 402,416 -0.06(-1.30%)
Aug 14, 2013 4.267 4.305 4.261 4.295 204,605 +0.00(+0.00%)
Aug 13, 2013 4.323 4.345 4.289 4.295 346,498 -0.06(-1.29%)
Aug 12, 2013 4.357 4.362 4.323 4.351 376,943 -0.01(-0.27%)
Aug 09, 2013 4.368 4.368 4.324 4.363 220,333 +0.01(+0.26%)
Aug 08, 2013 4.368 4.413 4.345 4.352 216,678 -0.02(-0.38%)
Aug 07, 2013 4.340 4.379 4.324 4.368 248,696 -0.01(-0.25%)
Aug 06, 2013 4.391 4.403 4.340 4.379 221,483 -0.04(-1.01%)
Aug 05, 2013 4.396 4.441 4.396 4.424 228,346 +0.00(+0.00%)
Aug 02, 2013 4.385 4.441 4.385 4.424 214,994 +0.01(+0.25%)
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.