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 (%)
Mar 31, 2020 6.225 6.254 6.184 6.192 386,367 -0.03(-0.53%)
Mar 30, 2020 6.051 6.258 6.017 6.225 545,256 +0.13(+2.18%)
Mar 27, 2020 6.092 6.263 6.001 6.092 754,637 -0.09(-1.48%)
Mar 26, 2020 6.084 6.267 6.034 6.184 1,237,262 +0.11(+1.78%)
Mar 25, 2020 5.569 6.092 5.552 6.076 655,263 +0.47(+8.30%)
Mar 24, 2020 5.544 5.818 5.527 5.610 421,616 +0.15(+2.74%)
Mar 23, 2020 5.652 5.652 5.211 5.461 423,043 -0.27(-4.78%)
Mar 20, 2020 5.278 5.976 5.275 5.735 826,347 +0.43(+8.15%)
Mar 19, 2020 5.128 5.627 4.843 5.303 655,012 +0.11(+2.08%)
Mar 18, 2020 5.735 5.843 4.995 5.195 628,902 -0.81(-13.55%)
Mar 17, 2020 5.984 6.100 5.835 6.009 491,398 +0.07(+1.12%)
Mar 16, 2020 6.109 6.209 5.818 5.943 577,764 -0.36(-5.67%)
Mar 13, 2020 6.067 6.300 5.976 6.300 575,964 +0.51(+8.75%)
Mar 12, 2020 6.317 6.358 5.702 5.793 759,333 -0.76(-11.60%)
Mar 11, 2020 6.884 6.901 6.529 6.553 532,571 -0.40(-5.71%)
Mar 10, 2020 7.042 7.055 6.843 6.951 390,828 -0.08(-1.18%)
Mar 09, 2020 7.124 7.174 7.000 7.033 294,237 -0.17(-2.41%)
Mar 06, 2020 7.224 7.265 7.207 7.207 138,013 -0.04(-0.57%)
Mar 05, 2020 7.240 7.282 7.226 7.248 110,553 -0.01(-0.11%)
Mar 04, 2020 7.265 7.279 7.224 7.257 202,276 -0.01(-0.11%)
Mar 03, 2020 7.215 7.282 7.215 7.265 170,827 +0.05(+0.69%)
Mar 02, 2020 7.050 7.257 7.050 7.215 270,691 +0.17(+2.47%)
Feb 28, 2020 7.273 7.309 7.042 7.042 580,696 -0.27(-3.73%)
Feb 27, 2020 7.397 7.447 7.298 7.315 228,837 -0.12(-1.67%)
Feb 26, 2020 7.455 7.455 7.414 7.439 119,749 -0.02(-0.22%)
Feb 25, 2020 7.431 7.455 7.422 7.455 138,058 +0.05(+0.67%)
Feb 24, 2020 7.455 7.455 7.389 7.406 175,425 -0.02(-0.33%)
Feb 21, 2020 7.439 7.462 7.422 7.430 116,622 -0.01(-0.12%)
Feb 20, 2020 7.422 7.447 7.397 7.439 196,695 +0.02(+0.33%)
Feb 19, 2020 7.364 7.414 7.364 7.414 145,508 +0.05(+0.67%)
Feb 18, 2020 7.323 7.364 7.323 7.364 85,187 +0.05(+0.68%)
Feb 14, 2020 7.331 7.348 7.306 7.315 76,016 -0.01(-0.11%)
Feb 13, 2020 7.331 7.356 7.306 7.323 94,596 -0.00(-0.06%)
Feb 12, 2020 7.352 7.368 7.319 7.327 121,950 -0.02(-0.34%)
Feb 11, 2020 7.335 7.352 7.315 7.352 158,548 +0.04(+0.56%)
Feb 10, 2020 7.311 7.335 7.302 7.311 108,542 +0.02(+0.23%)
Feb 07, 2020 7.286 7.319 7.286 7.294 108,105 +0.00(+0.00%)
Feb 06, 2020 7.302 7.310 7.278 7.294 108,599 -0.01(-0.11%)
Feb 05, 2020 7.269 7.311 7.245 7.302 99,029 +0.05(+0.68%)
Feb 04, 2020 7.253 7.269 7.228 7.253 96,100 +0.02(+0.23%)
Feb 03, 2020 7.302 7.319 7.236 7.236 156,393 -0.06(-0.79%)
Jan 31, 2020 7.278 7.302 7.271 7.294 136,739 +0.04(+0.57%)
Jan 30, 2020 7.261 7.269 7.245 7.253 87,776 +0.00(+0.00%)
Jan 29, 2020 7.269 7.286 7.245 7.253 118,485 +0.00(+0.00%)
Jan 28, 2020 7.253 7.261 7.236 7.253 70,899 +0.01(+0.11%)
Jan 27, 2020 7.203 7.245 7.171 7.245 194,440 +0.06(+0.80%)
Jan 24, 2020 7.171 7.203 7.171 7.187 152,148 +0.02(+0.23%)
Jan 23, 2020 7.154 7.171 7.154 7.171 71,078 +0.02(+0.23%)
Jan 22, 2020 7.162 7.170 7.146 7.154 91,603 -0.01(-0.12%)
Jan 21, 2020 7.113 7.162 7.113 7.162 121,916 +0.05(+0.70%)
Jan 17, 2020 7.096 7.135 7.088 7.113 96,578 +0.02(+0.35%)
Jan 16, 2020 7.105 7.112 7.080 7.088 99,334 -0.02(-0.35%)
Jan 15, 2020 7.113 7.129 7.105 7.113 76,132 -0.02(-0.23%)
Jan 14, 2020 7.171 7.171 7.088 7.129 184,420 -0.01(-0.17%)
Jan 13, 2020 7.109 7.150 7.101 7.142 138,784 +0.03(+0.46%)
Jan 10, 2020 7.101 7.109 7.082 7.109 109,760 +0.02(+0.29%)
Jan 09, 2020 7.092 7.101 7.068 7.088 139,268 -0.00(-0.06%)
Jan 08, 2020 7.068 7.092 7.068 7.092 168,710 +0.03(+0.47%)
Jan 07, 2020 7.010 7.060 6.998 7.060 102,291 +0.07(+0.94%)
Jan 06, 2020 7.002 7.027 6.961 6.994 208,584 -0.01(-0.12%)
Jan 03, 2020 7.002 7.035 6.986 7.002 170,304 +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.