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 )

5.975 -0.085 (-1.40%)
Streaming Delayed Price Updated: 3:16 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, 2019 6.964 7.021 6.939 6.988 134,427 +0.04(+0.58%)
Oct 30, 2019 6.834 6.948 6.834 6.948 153,675 +0.11(+1.66%)
Oct 29, 2019 6.810 6.842 6.801 6.834 107,422 +0.04(+0.60%)
Oct 28, 2019 6.818 6.834 6.781 6.793 120,395 -0.02(-0.36%)
Oct 25, 2019 6.842 6.866 6.818 6.818 103,988 +0.00(+0.00%)
Oct 24, 2019 6.850 6.850 6.818 6.818 75,310 -0.02(-0.24%)
Oct 23, 2019 6.866 6.907 6.826 6.834 161,656 -0.02(-0.36%)
Oct 22, 2019 6.834 6.874 6.834 6.858 62,957 +0.02(+0.36%)
Oct 21, 2019 6.883 6.883 6.818 6.834 189,836 -0.06(-0.94%)
Oct 18, 2019 6.883 6.899 6.850 6.899 175,203 +0.05(+0.71%)
Oct 17, 2019 6.866 6.879 6.818 6.850 163,211 -0.03(-0.47%)
Oct 16, 2019 6.858 6.883 6.846 6.883 102,099 +0.02(+0.35%)
Oct 15, 2019 6.874 6.898 6.826 6.858 116,774 -0.02(-0.35%)
Oct 14, 2019 6.899 6.923 6.850 6.883 148,713 -0.02(-0.24%)
Oct 11, 2019 6.899 6.907 6.867 6.899 92,283 -0.02(-0.29%)
Oct 10, 2019 6.951 6.960 6.887 6.919 113,122 -0.02(-0.23%)
Oct 09, 2019 6.968 6.976 6.919 6.935 39,308 -0.02(-0.23%)
Oct 08, 2019 6.927 6.976 6.926 6.951 115,108 +0.03(+0.47%)
Oct 07, 2019 6.919 6.920 6.854 6.919 157,482 +0.00(+0.00%)
Oct 04, 2019 6.960 7.000 6.895 6.919 118,519 -0.02(-0.35%)
Oct 03, 2019 7.016 7.032 6.927 6.943 162,108 -0.05(-0.69%)
Oct 02, 2019 6.992 7.032 6.976 6.992 123,203 +0.01(+0.12%)
Oct 01, 2019 6.935 7.000 6.927 6.984 183,005 +0.05(+0.70%)
Sep 30, 2019 6.943 6.968 6.919 6.935 90,507 +0.01(+0.12%)
Sep 27, 2019 6.919 6.951 6.887 6.927 119,137 +0.01(+0.12%)
Sep 26, 2019 6.871 6.935 6.865 6.919 92,343 +0.04(+0.59%)
Sep 25, 2019 6.846 6.887 6.838 6.879 69,086 +0.05(+0.71%)
Sep 24, 2019 6.887 6.895 6.814 6.830 235,015 -0.02(-0.24%)
Sep 23, 2019 6.854 6.887 6.830 6.846 80,276 +0.00(+0.00%)
Sep 20, 2019 6.814 6.854 6.790 6.846 138,066 +0.06(+0.95%)
Sep 19, 2019 6.774 6.806 6.774 6.782 90,427 +0.03(+0.48%)
Sep 18, 2019 6.701 6.757 6.701 6.749 181,653 +0.07(+1.09%)
Sep 17, 2019 6.628 6.677 6.612 6.677 201,029 +0.06(+0.98%)
Sep 16, 2019 6.580 6.644 6.580 6.612 174,463 +0.02(+0.37%)
Sep 13, 2019 6.733 6.749 6.563 6.588 439,807 -0.17(-2.57%)
Sep 12, 2019 6.866 6.866 6.729 6.761 273,303 -0.07(-1.06%)
Sep 11, 2019 6.906 6.922 6.802 6.834 217,021 -0.09(-1.28%)
Sep 10, 2019 6.939 6.947 6.890 6.922 36,851 -0.02(-0.23%)
Sep 09, 2019 6.914 6.939 6.866 6.939 76,037 +0.01(+0.12%)
Sep 06, 2019 6.882 6.931 6.882 6.931 203,244 +0.06(+0.82%)
Sep 05, 2019 6.931 6.955 6.834 6.874 232,500 -0.06(-0.93%)
Sep 04, 2019 6.922 6.939 6.906 6.939 115,822 +0.02(+0.23%)
Sep 03, 2019 6.939 6.979 6.914 6.922 107,707 +0.00(+0.00%)
Aug 30, 2019 6.939 6.947 6.898 6.922 141,128 +0.01(+0.12%)
Aug 29, 2019 6.906 6.939 6.895 6.914 107,562 +0.01(+0.12%)
Aug 28, 2019 6.914 6.947 6.882 6.906 185,766 +0.01(+0.12%)
Aug 27, 2019 6.882 6.922 6.882 6.898 193,603 +0.02(+0.23%)
Aug 26, 2019 6.834 6.890 6.818 6.882 154,292 +0.05(+0.71%)
Aug 23, 2019 6.834 6.882 6.810 6.834 455,189 +0.00(+0.00%)
Aug 22, 2019 6.850 6.874 6.826 6.834 141,937 -0.02(-0.35%)
Aug 21, 2019 6.866 6.890 6.842 6.858 294,938 +0.00(+0.00%)
Aug 20, 2019 6.882 6.898 6.842 6.858 206,184 +0.00(+0.00%)
Aug 19, 2019 6.874 6.898 6.842 6.858 217,227 -0.02(-0.23%)
Aug 16, 2019 6.906 6.922 6.859 6.874 252,813 -0.03(-0.47%)
Aug 15, 2019 6.898 6.939 6.858 6.906 162,957 +0.01(+0.12%)
Aug 14, 2019 6.906 6.931 6.866 6.898 125,214 +0.03(+0.47%)
Aug 13, 2019 6.890 6.922 6.850 6.866 146,973 -0.02(-0.29%)
Aug 12, 2019 6.894 6.934 6.878 6.886 112,002 +0.01(+0.12%)
Aug 09, 2019 6.934 6.934 6.839 6.878 118,878 -0.02(-0.23%)
Aug 08, 2019 6.910 6.910 6.862 6.894 89,144 +0.02(+0.23%)
Aug 07, 2019 6.934 6.974 6.862 6.878 190,883 -0.02(-0.35%)
Aug 06, 2019 6.910 6.958 6.894 6.902 124,857 -0.01(-0.12%)
Aug 05, 2019 6.990 7.014 6.902 6.910 205,491 -0.08(-1.15%)
Aug 02, 2019 6.902 6.990 6.902 6.990 171,020 +0.09(+1.28%)
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.