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 )

5.980 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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, 2018 5.421 5.475 5.398 5.467 273,745 +0.04(+0.71%)
Oct 30, 2018 5.421 5.429 5.398 5.429 258,704 -0.01(-0.14%)
Oct 29, 2018 5.444 5.459 5.421 5.436 173,850 -0.02(-0.42%)
Oct 26, 2018 5.467 5.467 5.421 5.459 199,738 -0.01(-0.14%)
Oct 25, 2018 5.506 5.506 5.467 5.467 164,804 -0.04(-0.70%)
Oct 24, 2018 5.506 5.513 5.482 5.506 221,215 +0.02(+0.28%)
Oct 23, 2018 5.482 5.506 5.475 5.490 175,594 +0.00(+0.00%)
Oct 22, 2018 5.506 5.513 5.475 5.490 182,679 -0.02(-0.42%)
Oct 19, 2018 5.513 5.536 5.482 5.513 197,790 -0.02(-0.42%)
Oct 18, 2018 5.513 5.544 5.506 5.536 132,737 +0.01(+0.14%)
Oct 17, 2018 5.575 5.575 5.521 5.529 159,003 -0.03(-0.55%)
Oct 16, 2018 5.559 5.559 5.529 5.559 193,657 +0.03(+0.56%)
Oct 15, 2018 5.521 5.544 5.513 5.529 160,790 +0.01(+0.14%)
Oct 12, 2018 5.490 5.529 5.490 5.521 184,153 +0.05(+0.99%)
Oct 11, 2018 5.482 5.497 5.459 5.467 148,782 -0.03(-0.63%)
Oct 10, 2018 5.540 5.540 5.456 5.502 324,454 -0.05(-0.83%)
Oct 09, 2018 5.594 5.594 5.517 5.548 208,310 +0.03(+0.56%)
Oct 08, 2018 5.594 5.594 5.479 5.517 351,499 -0.08(-1.50%)
Oct 05, 2018 5.632 5.632 5.594 5.601 133,898 -0.03(-0.54%)
Oct 04, 2018 5.640 5.663 5.609 5.632 211,857 -0.05(-0.81%)
Oct 03, 2018 5.693 5.732 5.670 5.678 186,477 -0.03(-0.54%)
Oct 02, 2018 5.709 5.732 5.709 5.709 143,300 -0.01(-0.13%)
Oct 01, 2018 5.747 5.747 5.709 5.716 122,899 -0.03(-0.53%)
Sep 28, 2018 5.732 5.747 5.709 5.747 257,094 +0.03(+0.54%)
Sep 27, 2018 5.686 5.724 5.678 5.716 271,358 +0.02(+0.27%)
Sep 26, 2018 5.640 5.701 5.640 5.701 217,151 +0.06(+1.09%)
Sep 25, 2018 5.663 5.678 5.617 5.640 211,115 -0.02(-0.41%)
Sep 24, 2018 5.678 5.689 5.647 5.663 280,042 -0.02(-0.40%)
Sep 21, 2018 5.709 5.724 5.686 5.686 158,302 -0.04(-0.67%)
Sep 20, 2018 5.716 5.724 5.686 5.724 200,606 +0.00(+0.00%)
Sep 19, 2018 5.732 5.747 5.701 5.724 152,684 +0.01(+0.13%)
Sep 18, 2018 5.739 5.739 5.693 5.716 215,868 -0.02(-0.40%)
Sep 17, 2018 5.793 5.793 5.709 5.739 284,073 -0.05(-0.79%)
Sep 14, 2018 5.801 5.839 5.778 5.785 166,785 -0.03(-0.59%)
Sep 13, 2018 5.858 5.858 5.820 5.820 178,895 -0.04(-0.65%)
Sep 12, 2018 5.865 5.873 5.850 5.858 109,423 -0.01(-0.13%)
Sep 11, 2018 5.850 5.873 5.850 5.865 80,992 +0.01(+0.13%)
Sep 10, 2018 5.873 5.877 5.850 5.858 112,481 -0.01(-0.13%)
Sep 07, 2018 5.881 5.888 5.858 5.865 76,041 -0.02(-0.26%)
Sep 06, 2018 5.865 5.896 5.865 5.881 175,395 +0.01(+0.13%)
Sep 05, 2018 5.873 5.896 5.858 5.873 132,440 -0.02(-0.39%)
Sep 04, 2018 5.911 5.911 5.873 5.896 133,672 -0.02(-0.26%)
Aug 31, 2018 5.911 5.911 5.911 0 +0.01(+0.13%)
Aug 30, 2018 5.888 5.904 5.881 5.904 175,572 +0.02(+0.39%)
Aug 29, 2018 5.873 5.881 5.843 5.881 235,005 +0.02(+0.39%)
Aug 28, 2018 5.843 5.873 5.835 5.858 173,635 +0.00(+0.00%)
Aug 27, 2018 5.865 5.865 5.835 5.858 246,441 +0.00(+0.00%)
Aug 24, 2018 5.843 5.873 5.835 5.858 250,150 +0.02(+0.26%)
Aug 23, 2018 5.881 5.881 5.835 5.843 151,346 -0.03(-0.52%)
Aug 22, 2018 5.881 5.888 5.850 5.873 163,671 -0.02(-0.26%)
Aug 21, 2018 5.865 5.888 5.865 5.888 112,410 +0.02(+0.39%)
Aug 20, 2018 5.850 5.880 5.843 5.865 171,548 +0.01(+0.13%)
Aug 17, 2018 5.881 5.881 5.843 5.858 147,625 +0.00(+0.00%)
Aug 16, 2018 5.904 5.904 5.850 5.858 284,159 -0.05(-0.78%)
Aug 15, 2018 5.888 5.904 5.881 5.904 113,125 +0.01(+0.13%)
Aug 14, 2018 5.896 5.896 5.881 5.896 103,479 +0.01(+0.13%)
Aug 13, 2018 5.873 5.896 5.865 5.888 145,757 +0.03(+0.46%)
Aug 10, 2018 5.862 5.877 5.846 5.862 139,342 +0.00(+0.00%)
Aug 09, 2018 5.854 5.862 5.839 5.862 182,692 +0.02(+0.26%)
Aug 08, 2018 5.862 5.868 5.839 5.846 272,290 -0.02(-0.26%)
Aug 07, 2018 5.862 5.877 5.846 5.862 151,256 +0.01(+0.13%)
Aug 06, 2018 5.869 5.884 5.846 5.854 218,104 -0.02(-0.39%)
Aug 03, 2018 5.854 5.877 5.854 5.877 143,161 +0.03(+0.52%)
Aug 02, 2018 5.839 5.869 5.839 5.846 184,943 +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.