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: 4:10 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 (%)
Feb 28, 2018 5.755 5.770 5.740 5.755 168,191 -0.01(-0.13%)
Feb 27, 2018 5.800 5.807 5.755 5.762 152,516 -0.04(-0.77%)
Feb 26, 2018 5.807 5.807 5.785 5.807 266,848 +0.01(+0.13%)
Feb 23, 2018 5.755 5.800 5.733 5.800 183,731 +0.06(+1.04%)
Feb 22, 2018 5.762 5.785 5.718 5.740 259,589 -0.03(-0.52%)
Feb 21, 2018 5.807 5.807 5.759 5.770 262,378 -0.02(-0.39%)
Feb 20, 2018 5.829 5.837 5.785 5.792 498,614 -0.04(-0.64%)
Feb 16, 2018 5.829 5.829 5.829 0 -0.01(-0.13%)
Feb 15, 2018 5.829 5.844 5.814 5.837 192,896 -0.01(-0.13%)
Feb 14, 2018 5.852 5.874 5.822 5.844 136,712 -0.01(-0.13%)
Feb 13, 2018 5.837 5.867 5.807 5.852 252,723 +0.00(+0.00%)
Feb 12, 2018 5.859 5.859 5.770 5.852 552,797 +0.01(+0.26%)
Feb 09, 2018 5.829 5.837 5.814 5.837 142,509 -0.02(-0.38%)
Feb 08, 2018 5.919 5.829 5.859 427,464 -0.03(-0.57%)
Feb 07, 2018 5.878 5.878 5.848 5.893 519,815 +0.02(+0.38%)
Feb 06, 2018 5.759 5.870 5.751 5.870 269,136 +0.10(+1.67%)
Feb 05, 2018 5.848 5.856 5.796 5.774 521,716 -0.07(-1.14%)
Feb 02, 2018 5.922 5.937 5.841 5.841 561,375 -0.09(-1.50%)
Feb 01, 2018 5.982 5.982 5.922 5.930 211,988 -0.03(-0.50%)
Jan 31, 2018 5.959 5.976 5.922 5.959 326,394 +0.01(+0.25%)
Jan 30, 2018 5.930 5.982 5.893 5.944 375,993 -0.03(-0.50%)
Jan 29, 2018 6.078 6.087 5.856 5.974 1,134,742 -0.13(-2.18%)
Jan 26, 2018 6.389 6.404 6.093 6.108 1,089,374 -0.29(-4.52%)
Jan 25, 2018 6.411 6.424 6.397 6.397 142,851 -0.01(-0.23%)
Jan 24, 2018 6.456 6.456 6.411 6.411 183,162 -0.04(-0.69%)
Jan 23, 2018 6.441 6.466 6.434 6.456 119,869 +0.01(+0.12%)
Jan 22, 2018 6.426 6.448 6.419 6.448 191,828 +0.01(+0.12%)
Jan 19, 2018 6.404 6.441 6.389 6.441 110,559 +0.04(+0.70%)
Jan 18, 2018 6.374 6.400 6.374 6.397 150,693 +0.00(+0.00%)
Jan 17, 2018 6.463 6.463 6.389 6.397 234,504 -0.06(-0.92%)
Jan 16, 2018 6.471 6.486 6.456 6.456 94,867 -0.02(-0.34%)
Jan 12, 2018 6.478 6.478 6.478 0 +0.00(+0.00%)
Jan 11, 2018 6.478 6.478 6.456 6.478 121,330 +0.02(+0.38%)
Jan 10, 2018 6.439 6.461 6.432 6.454 185,093 +0.00(+0.00%)
Jan 09, 2018 6.461 6.476 6.439 6.454 164,883 -0.01(-0.11%)
Jan 08, 2018 6.417 6.461 6.417 6.461 161,355 +0.04(+0.57%)
Jan 05, 2018 6.432 6.446 6.409 6.424 149,291 +0.01(+0.23%)
Jan 04, 2018 6.432 6.454 6.409 6.409 200,982 -0.03(-0.46%)
Jan 03, 2018 6.417 6.446 6.402 6.439 175,736 +0.04(+0.69%)
Jan 02, 2018 6.387 6.402 6.344 6.395 207,488 +0.02(+0.35%)
Dec 29, 2017 6.373 6.373 6.373 0 -0.02(-0.35%)
Dec 28, 2017 6.365 6.395 6.343 6.395 216,815 +0.00(+0.00%)
Dec 27, 2017 6.350 6.402 6.350 6.395 134,921 +0.03(+0.46%)
Dec 26, 2017 6.365 6.380 6.321 6.365 160,317 +0.00(+0.00%)
Dec 22, 2017 6.365 6.373 6.336 6.365 157,863 +0.02(+0.35%)
Dec 21, 2017 6.343 6.350 6.328 6.343 300,745 -0.01(-0.12%)
Dec 20, 2017 6.373 6.387 6.336 6.350 340,874 -0.03(-0.46%)
Dec 19, 2017 6.358 6.380 6.343 6.380 263,564 +0.00(+0.00%)
Dec 18, 2017 6.409 6.432 6.365 6.380 225,340 -0.02(-0.35%)
Dec 15, 2017 6.446 6.461 6.402 6.402 177,852 -0.06(-0.91%)
Dec 14, 2017 6.461 6.468 6.432 6.461 245,493 +0.01(+0.11%)
Dec 13, 2017 6.461 6.465 6.446 6.454 124,294 -0.01(-0.08%)
Dec 12, 2017 6.452 6.466 6.444 6.459 107,541 +0.01(+0.11%)
Dec 11, 2017 6.444 6.474 6.444 6.452 105,802 +0.00(+0.00%)
Dec 08, 2017 6.444 6.474 6.444 6.452 104,465 -0.01(-0.11%)
Dec 07, 2017 6.459 6.466 6.459 6.459 50,515 +0.00(+0.00%)
Dec 06, 2017 6.452 6.481 6.452 6.459 140,265 +0.01(+0.23%)
Dec 05, 2017 6.422 6.459 6.415 6.444 160,395 +0.00(+0.00%)
Dec 04, 2017 6.422 6.444 6.415 6.444 150,669 +0.03(+0.46%)
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.