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 )

5.889 -0.000 (-0.01%)
Streaming Delayed Price Updated: 10:01 AM EDT, Apr 30, 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 (%)
Jan 29, 2016 5.715 5.734 5.688 5.721 112,600 +0.03(+0.46%)
Jan 28, 2016 5.662 5.695 5.662 5.695 139,857 +0.06(+1.05%)
Jan 27, 2016 5.662 5.688 5.635 5.635 177,400 -0.01(-0.23%)
Jan 26, 2016 5.675 5.708 5.616 5.649 318,086 +0.01(+0.12%)
Jan 25, 2016 5.728 5.741 5.642 5.642 243,150 -0.07(-1.27%)
Jan 22, 2016 5.701 5.728 5.695 5.715 80,089 +0.04(+0.70%)
Jan 21, 2016 5.662 5.695 5.629 5.675 127,178 +0.04(+0.70%)
Jan 20, 2016 5.675 5.675 5.576 5.635 210,938 -0.01(-0.12%)
Jan 19, 2016 5.721 5.747 5.642 5.642 232,821 -0.10(-1.72%)
Jan 15, 2016 5.629 5.741 5.741 5.741 325,971 +0.09(+1.52%)
Jan 14, 2016 5.642 5.662 5.622 5.655 214,783 +0.01(+0.23%)
Jan 13, 2016 5.708 5.708 5.642 5.642 123,378 -0.06(-1.01%)
Jan 12, 2016 5.726 5.745 5.680 5.699 269,542 -0.03(-0.46%)
Jan 11, 2016 5.719 5.732 5.699 5.726 134,237 -0.01(-0.11%)
Jan 08, 2016 5.726 5.738 5.706 5.732 128,035 -0.01(-0.11%)
Jan 07, 2016 5.667 5.739 5.667 5.739 303,862 +0.07(+1.27%)
Jan 06, 2016 5.660 5.686 5.645 5.667 262,513 +0.02(+0.35%)
Jan 05, 2016 5.660 5.673 5.627 5.647 207,945 +0.00(+0.00%)
Jan 04, 2016 5.588 5.647 5.588 5.647 165,105 +0.04(+0.70%)
Dec 31, 2015 5.634 5.607 5.607 5.607 134,631 -0.01(-0.12%)
Dec 30, 2015 5.614 5.647 5.607 5.614 205,549 +0.01(+0.12%)
Dec 29, 2015 5.621 5.621 5.588 5.607 184,166 -0.02(-0.35%)
Dec 28, 2015 5.594 5.627 5.581 5.627 220,318 +0.04(+0.71%)
Dec 24, 2015 5.568 5.588 5.588 5.588 91,683 +0.02(+0.35%)
Dec 23, 2015 5.542 5.581 5.529 5.568 133,008 +0.04(+0.71%)
Dec 22, 2015 5.529 5.542 5.502 5.529 152,031 +0.00(+0.00%)
Dec 21, 2015 5.555 5.561 5.522 5.529 140,440 -0.01(-0.12%)
Dec 18, 2015 5.548 5.568 5.529 5.535 169,496 +0.00(+0.00%)
Dec 17, 2015 5.515 5.561 5.496 5.535 241,012 +0.03(+0.60%)
Dec 16, 2015 5.443 5.502 5.430 5.502 213,970 +0.07(+1.21%)
Dec 15, 2015 5.430 5.437 5.417 5.437 80,500 +0.02(+0.36%)
Dec 14, 2015 5.463 5.463 5.397 5.417 156,421 -0.04(-0.72%)
Dec 11, 2015 5.483 5.489 5.437 5.456 133,782 +0.00(+0.00%)
Dec 10, 2015 5.489 5.489 5.437 5.456 103,843 -0.03(-0.48%)
Dec 09, 2015 5.496 5.496 5.470 5.483 206,643 -0.00(-0.08%)
Dec 08, 2015 5.435 5.494 5.435 5.487 233,900 +0.05(+0.96%)
Dec 07, 2015 5.435 5.468 5.433 5.435 219,181 +0.00(+0.00%)
Dec 04, 2015 5.422 5.442 5.402 5.435 291,062 +0.01(+0.24%)
Dec 03, 2015 5.513 5.513 5.409 5.422 251,362 -0.09(-1.66%)
Dec 02, 2015 5.553 5.553 5.500 5.513 170,234 -0.04(-0.71%)
Dec 01, 2015 5.507 5.553 5.507 5.553 282,229 +0.05(+0.95%)
Nov 30, 2015 5.513 5.526 5.474 5.500 243,653 +0.00(+0.00%)
Nov 27, 2015 5.494 5.500 5.474 5.500 59,798 +0.02(+0.36%)
Nov 25, 2015 5.455 5.481 5.481 5.481 133,487 +0.04(+0.72%)
Nov 24, 2015 5.442 5.461 5.422 5.442 175,966 +0.00(+0.00%)
Nov 23, 2015 5.415 5.442 5.409 5.442 121,065 +0.03(+0.60%)
Nov 20, 2015 5.442 5.455 5.370 5.409 331,950 -0.02(-0.36%)
Nov 19, 2015 5.435 5.455 5.415 5.428 104,196 +0.01(+0.12%)
Nov 18, 2015 5.448 5.455 5.409 5.422 129,156 -0.03(-0.48%)
Nov 17, 2015 5.415 5.448 5.409 5.448 141,833 +0.03(+0.48%)
Nov 16, 2015 5.409 5.440 5.402 5.422 82,385 +0.01(+0.12%)
Nov 13, 2015 5.415 5.461 5.402 5.415 233,194 +0.00(+0.00%)
Nov 12, 2015 5.396 5.435 5.376 5.415 217,780 +0.03(+0.52%)
Nov 11, 2015 5.355 5.387 5.348 5.387 98,791 +0.03(+0.61%)
Nov 10, 2015 5.348 5.365 5.322 5.355 201,884 +0.01(+0.24%)
Nov 09, 2015 5.335 5.348 5.309 5.342 238,939 -0.01(-0.12%)
Nov 06, 2015 5.407 5.426 5.335 5.348 268,490 -0.07(-1.32%)
Nov 05, 2015 5.439 5.446 5.407 5.420 108,010 -0.02(-0.36%)
Nov 04, 2015 5.433 5.446 5.407 5.439 346,566 -0.01(-0.12%)
Nov 03, 2015 5.420 5.452 5.409 5.446 170,854 +0.03(+0.48%)
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.