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 )

6.080 -0.010 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Nov 29, 2019 6.916 6.990 6.892 6.990 165,868 +0.12(+1.79%)
Nov 27, 2019 7.031 7.039 6.843 6.867 510,083 -0.16(-2.33%)
Nov 26, 2019 7.022 7.039 6.998 7.031 87,248 +0.05(+0.70%)
Nov 25, 2019 7.014 7.047 6.982 6.982 107,519 -0.03(-0.47%)
Nov 22, 2019 7.006 7.014 6.982 7.014 72,537 +0.02(+0.23%)
Nov 21, 2019 6.990 7.022 6.957 6.998 115,869 +0.01(+0.12%)
Nov 20, 2019 6.965 6.998 6.916 6.990 149,800 +0.04(+0.59%)
Nov 19, 2019 6.916 6.957 6.900 6.949 151,840 +0.03(+0.47%)
Nov 18, 2019 6.900 6.924 6.875 6.916 98,301 +0.02(+0.30%)
Nov 15, 2019 6.924 6.933 6.859 6.896 217,244 -0.03(-0.41%)
Nov 14, 2019 6.933 6.941 6.883 6.924 123,076 -0.00(-0.06%)
Nov 13, 2019 6.937 6.937 6.896 6.928 156,360 +0.00(+0.00%)
Nov 12, 2019 6.977 6.994 6.920 6.928 186,622 -0.04(-0.58%)
Nov 11, 2019 7.010 7.010 6.961 6.969 141,896 -0.05(-0.70%)
Nov 08, 2019 6.985 7.034 6.904 7.018 222,563 +0.00(+0.00%)
Nov 07, 2019 7.026 7.030 6.957 7.018 178,307 -0.04(-0.58%)
Nov 06, 2019 7.002 7.083 7.002 7.059 240,930 +0.04(+0.58%)
Nov 05, 2019 6.904 7.018 6.904 7.018 163,579 +0.11(+1.65%)
Nov 04, 2019 6.945 6.969 6.888 6.904 184,033 -0.06(-0.82%)
Nov 01, 2019 6.994 7.002 6.937 6.961 135,601 -0.05(-0.70%)
Oct 31, 2019 6.985 7.042 6.961 7.010 134,010 +0.04(+0.58%)
Oct 30, 2019 6.855 6.969 6.855 6.969 153,198 +0.11(+1.66%)
Oct 29, 2019 6.831 6.863 6.823 6.855 107,089 +0.04(+0.60%)
Oct 28, 2019 6.839 6.855 6.802 6.814 120,021 -0.02(-0.36%)
Oct 25, 2019 6.863 6.888 6.839 6.839 103,666 +0.00(+0.00%)
Oct 24, 2019 6.871 6.871 6.839 6.839 75,076 -0.02(-0.24%)
Oct 23, 2019 6.888 6.928 6.847 6.855 161,155 -0.02(-0.36%)
Oct 22, 2019 6.855 6.896 6.855 6.880 62,762 +0.02(+0.36%)
Oct 21, 2019 6.904 6.904 6.839 6.855 189,247 -0.07(-0.94%)
Oct 18, 2019 6.904 6.920 6.871 6.920 174,660 +0.05(+0.71%)
Oct 17, 2019 6.888 6.901 6.839 6.871 162,705 -0.03(-0.47%)
Oct 16, 2019 6.880 6.904 6.867 6.904 101,783 +0.02(+0.35%)
Oct 15, 2019 6.896 6.919 6.847 6.880 116,412 -0.02(-0.35%)
Oct 14, 2019 6.920 6.945 6.871 6.904 148,252 -0.02(-0.24%)
Oct 11, 2019 6.920 6.928 6.889 6.920 91,997 -0.02(-0.29%)
Oct 10, 2019 6.973 6.981 6.909 6.941 112,771 -0.02(-0.23%)
Oct 09, 2019 6.989 6.997 6.941 6.957 39,186 -0.02(-0.23%)
Oct 08, 2019 6.949 6.997 6.947 6.973 114,751 +0.03(+0.47%)
Oct 07, 2019 6.941 6.941 6.876 6.941 156,993 +0.00(+0.00%)
Oct 04, 2019 6.981 7.022 6.916 6.941 118,151 -0.02(-0.35%)
Oct 03, 2019 7.038 7.054 6.949 6.965 161,606 -0.05(-0.69%)
Oct 02, 2019 7.014 7.054 6.997 7.014 122,821 +0.01(+0.12%)
Oct 01, 2019 6.957 7.022 6.949 7.005 182,438 +0.05(+0.70%)
Sep 30, 2019 6.965 6.989 6.941 6.957 90,226 +0.01(+0.12%)
Sep 27, 2019 6.941 6.973 6.908 6.949 118,768 +0.01(+0.12%)
Sep 26, 2019 6.892 6.957 6.886 6.941 92,057 +0.04(+0.59%)
Sep 25, 2019 6.868 6.908 6.860 6.900 68,872 +0.05(+0.71%)
Sep 24, 2019 6.908 6.916 6.835 6.851 234,286 -0.02(-0.24%)
Sep 23, 2019 6.876 6.908 6.851 6.868 80,027 +0.00(+0.00%)
Sep 20, 2019 6.835 6.876 6.811 6.868 137,638 +0.06(+0.95%)
Sep 19, 2019 6.795 6.827 6.795 6.803 90,146 +0.03(+0.48%)
Sep 18, 2019 6.722 6.778 6.722 6.770 181,090 +0.07(+1.09%)
Sep 17, 2019 6.649 6.697 6.633 6.697 200,406 +0.06(+0.98%)
Sep 16, 2019 6.600 6.665 6.600 6.633 173,922 +0.02(+0.37%)
Sep 13, 2019 6.754 6.770 6.584 6.608 438,443 -0.17(-2.57%)
Sep 12, 2019 6.887 6.887 6.750 6.783 272,456 -0.07(-1.06%)
Sep 11, 2019 6.928 6.944 6.823 6.855 216,348 -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 6.887 6.960 75,802 +0.01(+0.12%)
Sep 06, 2019 6.904 6.952 6.904 6.952 202,614 +0.06(+0.82%)
Sep 05, 2019 6.952 6.976 6.855 6.896 231,779 -0.06(-0.93%)
Sep 04, 2019 6.944 6.960 6.928 6.960 115,463 +0.02(+0.23%)
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.