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 (%)
Sep 30, 2016 6.379 6.407 6.379 6.407 93,800 +0.03(+0.54%)
Sep 29, 2016 6.441 6.441 6.366 6.372 108,099 -0.06(-0.96%)
Sep 28, 2016 6.420 6.441 6.420 6.434 165,063 +0.01(+0.21%)
Sep 27, 2016 6.393 6.427 6.388 6.420 97,256 +0.03(+0.54%)
Sep 26, 2016 6.400 6.407 6.366 6.386 130,977 +0.01(+0.22%)
Sep 23, 2016 6.414 6.414 6.372 6.372 111,237 -0.03(-0.43%)
Sep 22, 2016 6.379 6.407 6.379 6.400 116,094 +0.05(+0.76%)
Sep 21, 2016 6.345 6.352 6.324 6.352 90,379 +0.02(+0.32%)
Sep 20, 2016 6.331 6.359 6.318 6.331 119,494 -0.01(-0.11%)
Sep 19, 2016 6.338 6.379 6.311 6.338 96,472 +0.02(+0.33%)
Sep 16, 2016 6.324 6.352 6.256 6.318 339,588 +0.03(+0.55%)
Sep 15, 2016 6.311 6.318 6.277 6.283 112,110 -0.02(-0.33%)
Sep 14, 2016 6.283 6.318 6.256 6.304 153,547 +0.04(+0.66%)
Sep 13, 2016 6.283 6.304 6.235 6.263 148,518 -0.02(-0.33%)
Sep 12, 2016 6.318 6.324 6.253 6.283 286,473 -0.01(-0.19%)
Sep 09, 2016 6.377 6.377 6.295 6.295 312,075 -0.10(-1.60%)
Sep 08, 2016 6.404 6.418 6.384 6.397 119,643 +0.01(+0.11%)
Sep 07, 2016 6.445 6.445 6.391 6.391 94,544 -0.03(-0.43%)
Sep 06, 2016 6.404 6.431 6.397 6.418 175,744 +0.02(+0.32%)
Sep 02, 2016 6.411 6.397 6.397 6.397 97,798 -0.01(-0.21%)
Sep 01, 2016 6.397 6.411 6.379 6.411 117,901 +0.03(+0.43%)
Aug 31, 2016 6.356 6.384 6.343 6.384 175,758 +0.01(+0.21%)
Aug 30, 2016 6.356 6.377 6.329 6.370 120,159 +0.03(+0.43%)
Aug 29, 2016 6.336 6.350 6.315 6.343 173,507 +0.03(+0.54%)
Aug 26, 2016 6.397 6.431 6.309 6.309 265,814 -0.11(-1.70%)
Aug 25, 2016 6.425 6.430 6.391 6.418 97,883 -0.02(-0.32%)
Aug 24, 2016 6.431 6.445 6.418 6.438 212,241 +0.01(+0.21%)
Aug 23, 2016 6.431 6.431 6.418 6.425 68,825 -0.01(-0.11%)
Aug 22, 2016 6.411 6.431 6.391 6.431 121,024 +0.03(+0.43%)
Aug 19, 2016 6.397 6.431 6.377 6.404 136,778 +0.02(+0.32%)
Aug 18, 2016 6.370 6.384 6.346 6.384 131,115 +0.02(+0.32%)
Aug 17, 2016 6.343 6.363 6.329 6.363 111,862 +0.05(+0.76%)
Aug 16, 2016 6.343 6.356 6.309 6.315 198,100 +0.00(+0.00%)
Aug 15, 2016 6.377 6.377 6.309 6.315 148,638 -0.05(-0.86%)
Aug 12, 2016 6.363 6.370 6.329 6.370 124,576 +0.05(+0.76%)
Aug 11, 2016 6.384 6.384 6.322 6.322 81,339 -0.03(-0.54%)
Aug 10, 2016 6.391 6.411 6.356 6.356 119,825 -0.03(-0.43%)
Aug 09, 2016 6.391 6.397 6.370 6.384 92,384 +0.02(+0.25%)
Aug 08, 2016 6.375 6.375 6.354 6.368 187,968 +0.00(+0.00%)
Aug 05, 2016 6.375 6.382 6.354 6.368 217,291 -0.01(-0.11%)
Aug 04, 2016 6.361 6.375 6.354 6.375 153,842 +0.02(+0.32%)
Aug 03, 2016 6.334 6.354 6.320 6.354 206,291 +0.03(+0.54%)
Aug 02, 2016 6.314 6.334 6.300 6.320 226,067 -0.01(-0.11%)
Aug 01, 2016 6.348 6.361 6.327 6.327 165,991 -0.02(-0.32%)
Jul 29, 2016 6.348 6.382 6.334 6.348 201,091 +0.01(+0.11%)
Jul 28, 2016 6.341 6.348 6.300 6.341 186,180 +0.03(+0.43%)
Jul 27, 2016 6.354 6.354 6.314 6.314 146,406 -0.04(-0.64%)
Jul 26, 2016 6.354 6.375 6.327 6.354 126,241 +0.01(+0.21%)
Jul 25, 2016 6.354 6.354 6.341 6.341 87,158 +0.00(+0.00%)
Jul 22, 2016 6.354 6.361 6.327 6.341 121,305 -0.01(-0.21%)
Jul 21, 2016 6.327 6.354 6.314 6.354 126,596 +0.03(+0.43%)
Jul 20, 2016 6.314 6.334 6.294 6.327 98,974 +0.01(+0.22%)
Jul 19, 2016 6.314 6.314 6.239 6.314 135,736 +0.03(+0.43%)
Jul 18, 2016 6.246 6.287 6.239 6.287 200,382 +0.07(+1.09%)
Jul 15, 2016 6.083 6.219 6.083 6.219 271,634 +0.16(+2.58%)
Jul 14, 2016 6.253 6.287 6.062 6.062 512,106 -0.20(-3.25%)
Jul 13, 2016 6.368 6.382 6.253 6.266 484,443 -0.10(-1.57%)
Jul 12, 2016 6.427 6.440 6.359 6.366 257,154 -0.06(-0.95%)
Jul 11, 2016 6.454 6.454 6.427 6.427 187,093 -0.03(-0.42%)
Jul 08, 2016 6.454 6.467 6.413 6.454 281,114 +0.01(+0.21%)
Jul 07, 2016 6.447 6.454 6.407 6.440 186,467 +0.01(+0.21%)
Jul 06, 2016 6.420 6.447 6.393 6.427 173,114 +0.01(+0.11%)
Jul 05, 2016 6.447 6.454 6.379 6.420 168,763 +0.01(+0.11%)
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.