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 )

6.010 +0.030 (+0.50%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 14, 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 31, 2012 4.852 4.888 4.816 4.821 268,086 -0.01(-0.21%)
May 30, 2012 4.841 4.852 4.826 4.831 193,152 +0.01(+0.11%)
May 29, 2012 4.847 4.857 4.826 4.826 152,398 +0.00(+0.00%)
May 25, 2012 4.841 4.847 4.816 4.826 257,746 +0.01(+0.11%)
May 24, 2012 4.841 4.841 4.810 4.821 128,882 +0.01(+0.11%)
May 23, 2012 4.826 4.847 4.810 4.816 176,945 -0.04(-0.74%)
May 22, 2012 4.826 4.852 4.800 4.852 229,860 +0.03(+0.53%)
May 21, 2012 4.836 4.847 4.805 4.826 191,951 -0.02(-0.32%)
May 18, 2012 4.790 4.847 4.764 4.841 247,923 +0.06(+1.30%)
May 17, 2012 4.769 4.785 4.748 4.779 203,663 +0.02(+0.32%)
May 16, 2012 4.759 4.769 4.733 4.764 105,609 +0.04(+0.76%)
May 15, 2012 4.754 4.785 4.728 4.728 247,944 -0.03(-0.54%)
May 14, 2012 4.743 4.759 4.723 4.754 173,851 +0.01(+0.11%)
May 11, 2012 4.748 4.748 4.728 4.748 397,430 +0.03(+0.66%)
May 10, 2012 4.743 4.748 4.707 4.717 239,919 -0.03(-0.66%)
May 09, 2012 4.698 4.754 4.690 4.749 202,814 +0.06(+1.20%)
May 08, 2012 4.698 4.698 4.677 4.692 275,164 +0.00(+0.00%)
May 07, 2012 4.698 4.703 4.692 4.692 203,809 -0.01(-0.22%)
May 04, 2012 4.708 4.708 4.703 4.703 126,357 -0.02(-0.33%)
May 03, 2012 4.708 4.718 4.698 4.718 133,499 +0.01(+0.22%)
May 02, 2012 4.734 4.734 4.708 4.708 188,316 -0.02(-0.33%)
May 01, 2012 4.723 4.728 4.698 4.723 245,700 +0.01(+0.11%)
Apr 30, 2012 4.754 4.754 4.713 4.718 229,896 +0.00(+0.00%)
Apr 27, 2012 4.718 4.728 4.708 4.718 103,710 +0.00(+0.00%)
Apr 26, 2012 4.718 4.728 4.713 4.718 110,219 +0.00(+0.00%)
Apr 25, 2012 4.718 4.744 4.704 4.718 139,746 +0.02(+0.44%)
Apr 24, 2012 4.687 4.698 4.687 4.698 92,249 -0.00(-0.00%)
Apr 23, 2012 4.703 4.703 4.682 4.698 208,299 +0.00(+0.00%)
Apr 20, 2012 4.703 4.703 4.677 4.698 128,552 +0.01(+0.22%)
Apr 19, 2012 4.713 4.713 4.671 4.687 128,135 -0.02(-0.44%)
Apr 18, 2012 4.667 4.708 4.657 4.708 139,204 +0.06(+1.33%)
Apr 17, 2012 4.677 4.677 4.646 4.646 103,233 -0.04(-0.77%)
Apr 16, 2012 4.682 4.687 4.662 4.682 118,990 +0.01(+0.22%)
Apr 13, 2012 4.657 4.692 4.636 4.672 189,037 +0.04(+0.78%)
Apr 12, 2012 4.662 4.672 4.621 4.636 215,344 -0.03(-0.67%)
Apr 11, 2012 4.672 4.678 4.652 4.667 184,580 +0.02(+0.33%)
Apr 10, 2012 4.723 4.729 4.652 4.652 152,754 -0.05(-0.98%)
Apr 09, 2012 4.683 4.703 4.683 4.698 106,770 +0.02(+0.33%)
Apr 05, 2012 4.683 4.683 4.657 4.683 111,941 +0.02(+0.33%)
Apr 04, 2012 4.678 4.683 4.647 4.667 140,207 +0.01(+0.11%)
Apr 03, 2012 4.672 4.678 4.637 4.662 142,933 +0.02(+0.44%)
Apr 02, 2012 4.678 4.693 4.621 4.642 248,628 -0.02(-0.33%)
Mar 30, 2012 4.667 4.672 4.621 4.657 196,446 +0.02(+0.33%)
Mar 29, 2012 4.621 4.652 4.611 4.642 241,361 +0.03(+0.66%)
Mar 28, 2012 4.581 4.621 4.581 4.611 191,462 +0.05(+1.01%)
Mar 27, 2012 4.468 4.570 4.443 4.565 280,874 +0.08(+1.71%)
Mar 26, 2012 4.468 4.494 4.468 4.489 189,580 +0.03(+0.57%)
Mar 23, 2012 4.514 4.519 4.443 4.463 252,283 -0.06(-1.24%)
Mar 22, 2012 4.489 4.519 4.489 4.519 171,464 +0.03(+0.68%)
Mar 21, 2012 4.458 4.494 4.458 4.489 178,884 +0.04(+0.80%)
Mar 20, 2012 4.448 4.514 4.427 4.453 254,405 -0.02(-0.46%)
Mar 19, 2012 4.376 4.509 4.351 4.473 270,681 +0.06(+1.27%)
Mar 16, 2012 4.514 4.514 4.366 4.417 460,937 -0.10(-2.26%)
Mar 15, 2012 4.606 4.611 4.504 4.519 545,204 -0.11(-2.43%)
Mar 14, 2012 4.729 4.729 4.616 4.632 326,126 -0.08(-1.73%)
Mar 13, 2012 4.764 4.764 4.703 4.713 165,685 -0.02(-0.43%)
Mar 12, 2012 4.734 4.759 4.713 4.734 190,400 +0.03(+0.53%)
Mar 09, 2012 4.688 4.709 4.675 4.709 140,049 +0.04(+0.87%)
Mar 08, 2012 4.668 4.688 4.668 4.668 207,233 +0.01(+0.11%)
Mar 07, 2012 4.683 4.699 4.663 4.663 139,175 -0.01(-0.22%)
Mar 06, 2012 4.673 4.683 4.663 4.673 158,448 +0.00(+0.00%)
Mar 05, 2012 4.699 4.699 4.668 4.673 124,396 -0.02(-0.33%)
Mar 02, 2012 4.678 4.699 4.663 4.689 210,123 -0.01(-0.21%)
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.