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 )

5.995 -0.065 (-1.07%)
Streaming Delayed Price Updated: 1:50 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 (%)
Mar 31, 2015 5.163 5.238 5.150 5.238 308,688 +0.09(+1.70%)
Mar 30, 2015 5.181 5.187 5.144 5.150 157,818 -0.04(-0.84%)
Mar 27, 2015 5.169 5.206 5.163 5.194 123,039 +0.01(+0.24%)
Mar 26, 2015 5.169 5.188 5.156 5.181 101,396 +0.02(+0.48%)
Mar 25, 2015 5.188 5.206 5.150 5.156 124,079 -0.04(-0.72%)
Mar 24, 2015 5.156 5.194 5.150 5.194 107,144 +0.03(+0.60%)
Mar 23, 2015 5.169 5.175 5.156 5.163 131,930 +0.01(+0.12%)
Mar 20, 2015 5.138 5.175 5.138 5.156 105,949 +0.04(+0.73%)
Mar 19, 2015 5.156 5.169 5.113 5.119 247,010 -0.05(-0.97%)
Mar 18, 2015 5.107 5.175 5.107 5.169 142,609 +0.07(+1.35%)
Mar 17, 2015 5.119 5.120 5.094 5.100 157,858 -0.02(-0.37%)
Mar 16, 2015 5.125 5.144 5.119 5.119 139,121 +0.00(+0.00%)
Mar 13, 2015 5.150 5.163 5.119 5.119 241,000 -0.04(-0.73%)
Mar 12, 2015 5.169 5.188 5.156 5.156 76,731 -0.01(-0.12%)
Mar 11, 2015 5.194 5.194 5.156 5.163 97,799 -0.02(-0.48%)
Mar 10, 2015 5.194 5.200 5.181 5.188 105,073 +0.02(+0.40%)
Mar 09, 2015 5.161 5.186 5.161 5.167 96,751 +0.01(+0.12%)
Mar 06, 2015 5.204 5.204 5.130 5.161 179,557 -0.08(-1.54%)
Mar 05, 2015 5.242 5.254 5.217 5.242 121,442 +0.00(+0.00%)
Mar 04, 2015 5.229 5.248 5.223 5.242 144,160 +0.01(+0.24%)
Mar 03, 2015 5.217 5.235 5.217 5.229 148,108 +0.01(+0.24%)
Mar 02, 2015 5.235 5.235 5.211 5.217 126,050 -0.01(-0.12%)
Feb 27, 2015 5.198 5.223 5.173 5.223 137,604 +0.05(+0.96%)
Feb 26, 2015 5.204 5.211 5.155 5.173 169,703 -0.02(-0.48%)
Feb 25, 2015 5.198 5.198 5.192 5.198 140,843 +0.01(+0.12%)
Feb 24, 2015 5.173 5.198 5.155 5.192 204,618 +0.02(+0.48%)
Feb 23, 2015 5.173 5.209 5.148 5.167 289,068 +0.01(+0.12%)
Feb 20, 2015 5.192 5.217 5.161 5.161 251,222 -0.02(-0.48%)
Feb 19, 2015 5.173 5.215 5.152 5.186 285,015 +0.02(+0.36%)
Feb 18, 2015 5.093 5.167 5.074 5.167 347,657 +0.08(+1.59%)
Feb 17, 2015 5.242 5.242 5.074 5.086 587,519 -0.15(-2.85%)
Feb 13, 2015 5.248 5.235 5.235 5.235 233,961 +0.01(+0.12%)
Feb 12, 2015 5.260 5.260 5.229 5.229 174,659 -0.01(-0.12%)
Feb 11, 2015 5.279 5.291 5.235 5.235 211,362 -0.03(-0.59%)
Feb 10, 2015 5.266 5.285 5.248 5.266 519,777 +0.02(+0.39%)
Feb 09, 2015 5.271 5.271 5.221 5.246 197,838 -0.01(-0.12%)
Feb 06, 2015 5.302 5.326 5.252 5.252 372,430 -0.06(-1.16%)
Feb 05, 2015 5.320 5.345 5.295 5.314 275,616 +0.01(+0.12%)
Feb 04, 2015 5.283 5.308 5.246 5.308 282,742 +0.02(+0.47%)
Feb 03, 2015 5.326 5.345 5.283 5.283 274,171 -0.04(-0.81%)
Feb 02, 2015 5.314 5.332 5.302 5.326 281,867 +0.03(+0.48%)
Jan 30, 2015 5.264 5.314 5.264 5.301 313,764 +0.05(+1.05%)
Jan 29, 2015 5.252 5.277 5.240 5.246 258,154 +0.01(+0.12%)
Jan 28, 2015 5.203 5.246 5.203 5.240 160,010 +0.03(+0.59%)
Jan 27, 2015 5.197 5.221 5.197 5.209 213,564 +0.02(+0.36%)
Jan 26, 2015 5.203 5.203 5.190 5.190 183,625 -0.01(-0.12%)
Jan 23, 2015 5.197 5.203 5.190 5.197 143,588 +0.00(+0.00%)
Jan 22, 2015 5.184 5.215 5.184 5.197 222,956 +0.02(+0.48%)
Jan 21, 2015 5.197 5.197 5.147 5.172 213,355 -0.01(-0.24%)
Jan 20, 2015 5.184 5.203 5.178 5.184 147,055 -0.01(-0.12%)
Jan 16, 2015 5.209 5.215 5.172 5.190 154,910 -0.02(-0.36%)
Jan 15, 2015 5.166 5.209 5.166 5.209 190,046 +0.04(+0.84%)
Jan 14, 2015 5.184 5.215 5.166 5.166 260,509 -0.02(-0.48%)
Jan 13, 2015 5.129 5.203 5.129 5.190 315,618 +0.06(+1.20%)
Jan 12, 2015 5.147 5.153 5.116 5.129 277,902 -0.01(-0.20%)
Jan 09, 2015 5.121 5.157 5.103 5.139 112,469 +0.02(+0.48%)
Jan 08, 2015 5.133 5.139 5.100 5.114 195,838 -0.04(-0.72%)
Jan 07, 2015 5.114 5.164 5.114 5.151 384,232 +0.03(+0.60%)
Jan 06, 2015 5.090 5.144 5.084 5.121 324,927 +0.04(+0.73%)
Jan 05, 2015 5.041 5.084 5.041 5.084 155,223 +0.05(+0.98%)
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.