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 )

5.850 +0.010 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
May 30, 2014 4.987 4.987 4.969 4.981 383,243 +0.01(+0.12%)
May 29, 2014 4.969 4.987 4.963 4.975 365,835 +0.01(+0.12%)
May 28, 2014 4.957 4.975 4.957 4.969 270,570 +0.01(+0.24%)
May 27, 2014 4.963 4.969 4.951 4.957 235,353 +0.00(+0.00%)
May 23, 2014 4.957 4.957 4.957 4.957 134,570 +0.00(+0.01%)
May 22, 2014 4.945 4.957 4.945 4.957 125,267 +0.01(+0.23%)
May 21, 2014 4.939 4.963 4.933 4.945 384,913 +0.01(+0.12%)
May 20, 2014 4.939 4.957 4.928 4.939 341,330 +0.02(+0.36%)
May 19, 2014 4.945 4.963 4.922 4.922 498,763 +0.00(+0.00%)
May 16, 2014 4.922 4.939 4.916 4.922 368,254 +0.00(+0.00%)
May 15, 2014 4.928 4.945 4.916 4.922 289,165 +0.01(+0.24%)
May 14, 2014 4.916 4.933 4.904 4.910 365,408 +0.00(+0.00%)
May 13, 2014 4.922 4.928 4.904 4.910 319,385 +0.01(+0.12%)
May 12, 2014 4.916 4.933 4.904 4.904 273,693 -0.01(-0.24%)
May 09, 2014 4.904 4.925 4.904 4.916 215,772 +0.01(+0.23%)
May 08, 2014 4.881 4.916 4.881 4.904 297,578 +0.02(+0.48%)
May 07, 2014 4.887 4.899 4.878 4.881 354,322 +0.01(+0.24%)
May 06, 2014 4.846 4.887 4.846 4.869 327,865 +0.02(+0.49%)
May 05, 2014 4.863 4.869 4.846 4.846 224,177 +0.00(+0.00%)
May 02, 2014 4.857 4.863 4.844 4.846 311,210 -0.01(-0.24%)
May 01, 2014 4.834 4.881 4.834 4.857 317,231 +0.03(+0.61%)
Apr 30, 2014 4.846 4.863 4.828 4.828 399,294 +0.01(+0.12%)
Apr 29, 2014 4.851 4.851 4.822 4.822 322,323 -0.04(-0.73%)
Apr 28, 2014 4.869 4.899 4.846 4.857 389,779 +0.00(+0.00%)
Apr 25, 2014 4.857 4.887 4.851 4.857 215,291 +0.01(+0.12%)
Apr 24, 2014 4.816 4.857 4.816 4.851 161,063 +0.03(+0.61%)
Apr 23, 2014 4.816 4.828 4.810 4.822 174,757 +0.02(+0.37%)
Apr 22, 2014 4.810 4.816 4.793 4.804 183,071 +0.01(+0.12%)
Apr 21, 2014 4.793 4.822 4.793 4.798 252,126 +0.01(+0.16%)
Apr 17, 2014 4.798 4.791 4.791 4.791 170,015 +0.01(+0.21%)
Apr 16, 2014 4.769 4.781 4.757 4.781 202,583 +0.03(+0.62%)
Apr 15, 2014 4.728 4.763 4.722 4.751 265,134 +0.02(+0.50%)
Apr 14, 2014 4.751 4.757 4.722 4.728 316,694 -0.04(-0.74%)
Apr 11, 2014 4.751 4.775 4.745 4.763 212,582 +0.00(+0.00%)
Apr 10, 2014 4.775 4.787 4.751 4.763 186,971 +0.00(+0.00%)
Apr 09, 2014 4.787 4.793 4.763 4.763 152,489 -0.01(-0.26%)
Apr 08, 2014 4.758 4.787 4.752 4.776 196,360 +0.02(+0.49%)
Apr 07, 2014 4.781 4.781 4.752 4.752 236,772 -0.02(-0.49%)
Apr 04, 2014 4.752 4.776 4.752 4.776 200,156 +0.02(+0.37%)
Apr 03, 2014 4.752 4.770 4.723 4.758 177,201 +0.02(+0.49%)
Apr 02, 2014 4.740 4.740 4.717 4.735 256,589 +0.00(+0.00%)
Apr 01, 2014 4.746 4.746 4.723 4.735 247,297 -0.01(-0.12%)
Mar 31, 2014 4.746 4.746 4.705 4.740 199,385 +0.02(+0.37%)
Mar 28, 2014 4.729 4.740 4.711 4.723 257,782 +0.01(+0.12%)
Mar 27, 2014 4.711 4.752 4.705 4.717 256,108 +0.01(+0.12%)
Mar 26, 2014 4.699 4.735 4.699 4.711 209,181 -0.01(-0.12%)
Mar 25, 2014 4.694 4.717 4.694 4.717 155,353 +0.00(+0.00%)
Mar 24, 2014 4.676 4.723 4.658 4.717 180,787 +0.04(+0.88%)
Mar 21, 2014 4.647 4.676 4.647 4.676 206,688 +0.05(+1.01%)
Mar 20, 2014 4.647 4.653 4.606 4.629 302,125 -0.02(-0.50%)
Mar 19, 2014 4.682 4.711 4.653 4.653 250,677 -0.04(-0.75%)
Mar 18, 2014 4.740 4.740 4.688 4.688 224,823 -0.02(-0.50%)
Mar 17, 2014 4.758 4.758 4.705 4.711 237,616 -0.03(-0.62%)
Mar 14, 2014 4.758 4.758 4.723 4.740 135,832 -0.02(-0.37%)
Mar 13, 2014 4.752 4.758 4.733 4.758 140,335 +0.02(+0.37%)
Mar 12, 2014 4.699 4.752 4.699 4.740 160,252 +0.03(+0.61%)
Mar 11, 2014 4.712 4.741 4.706 4.712 232,930 -0.02(-0.49%)
Mar 10, 2014 4.683 4.735 4.654 4.735 211,608 +0.07(+1.50%)
Mar 07, 2014 4.683 4.683 4.648 4.665 366,701 -0.02(-0.50%)
Mar 06, 2014 4.747 4.752 4.677 4.688 317,636 -0.04(-0.86%)
Mar 05, 2014 4.735 4.747 4.720 4.729 191,723 +0.01(+0.25%)
Mar 04, 2014 4.718 4.729 4.712 4.718 176,735 +0.01(+0.12%)
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.