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 )

5.900 +0.010 (+0.17%)
Streaming Delayed Price Updated: 1:29 PM 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 31, 2019 5.970 5.986 5.939 5.963 189,074 +0.04(+0.66%)
Jan 30, 2019 5.978 5.994 5.923 5.923 153,072 -0.05(-0.92%)
Jan 29, 2019 5.970 5.986 5.962 5.978 144,995 +0.01(+0.13%)
Jan 28, 2019 5.963 5.978 5.915 5.970 169,417 +0.02(+0.26%)
Jan 25, 2019 5.955 5.986 5.931 5.955 177,662 +0.00(+0.00%)
Jan 24, 2019 5.884 5.955 5.884 5.955 133,043 +0.07(+1.20%)
Jan 23, 2019 5.837 5.884 5.821 5.884 185,912 +0.06(+1.08%)
Jan 22, 2019 5.806 5.853 5.806 5.821 218,408 +0.02(+0.27%)
Jan 18, 2019 5.829 5.829 5.794 5.806 222,843 -0.01(-0.13%)
Jan 17, 2019 5.814 5.829 5.806 5.814 110,169 +0.02(+0.27%)
Jan 16, 2019 5.821 5.829 5.782 5.798 166,749 -0.02(-0.27%)
Jan 15, 2019 5.861 5.861 5.798 5.814 228,004 -0.05(-0.93%)
Jan 14, 2019 5.861 5.900 5.837 5.868 283,599 +0.01(+0.20%)
Jan 11, 2019 5.919 5.927 5.755 5.857 457,647 -0.02(-0.33%)
Jan 10, 2019 5.865 5.880 5.833 5.876 166,354 +0.01(+0.20%)
Jan 09, 2019 5.849 5.865 5.816 5.865 250,041 +0.03(+0.53%)
Jan 08, 2019 5.841 5.880 5.787 5.833 286,082 +0.03(+0.54%)
Jan 07, 2019 5.763 5.802 5.748 5.802 231,540 +0.08(+1.36%)
Jan 04, 2019 5.771 5.771 5.693 5.724 182,853 -0.05(-0.81%)
Jan 03, 2019 5.716 5.771 5.701 5.771 200,467 +0.08(+1.37%)
Jan 02, 2019 5.607 5.701 5.607 5.693 183,744 +0.09(+1.67%)
Dec 31, 2018 5.607 5.638 5.576 5.599 460,981 +0.01(+0.14%)
Dec 28, 2018 5.576 5.615 5.545 5.592 427,257 +0.02(+0.28%)
Dec 27, 2018 5.545 5.716 5.537 5.576 839,337 +0.04(+0.70%)
Dec 26, 2018 5.537 5.568 5.536 5.537 228,944 +0.02(+0.28%)
Dec 24, 2018 5.576 5.576 5.521 5.521 152,848 -0.04(-0.70%)
Dec 21, 2018 5.560 5.599 5.529 5.560 330,444 +0.02(+0.42%)
Dec 20, 2018 5.592 5.615 5.533 5.537 577,823 -0.05(-0.84%)
Dec 19, 2018 5.545 5.607 5.521 5.584 539,272 +0.02(+0.42%)
Dec 18, 2018 5.576 5.592 5.514 5.560 460,742 -0.02(-0.42%)
Dec 17, 2018 5.623 5.623 5.553 5.584 339,654 -0.04(-0.69%)
Dec 14, 2018 5.638 5.654 5.599 5.623 289,796 -0.02(-0.28%)
Dec 13, 2018 5.693 5.693 5.623 5.638 250,791 -0.04(-0.62%)
Dec 12, 2018 5.673 5.692 5.658 5.673 444,520 -0.03(-0.54%)
Dec 11, 2018 5.712 5.728 5.565 5.705 257,331 -0.02(-0.41%)
Dec 10, 2018 5.736 5.743 5.712 5.728 277,281 +0.01(+0.14%)
Dec 07, 2018 5.705 5.743 5.705 5.720 202,287 +0.02(+0.27%)
Dec 06, 2018 5.705 5.736 5.697 5.705 571,542 -0.02(-0.27%)
Dec 04, 2018 5.681 5.743 5.681 5.720 315,284 +0.03(+0.55%)
Dec 03, 2018 5.720 5.720 5.673 5.689 356,857 -0.01(-0.14%)
Nov 30, 2018 5.705 5.705 5.650 5.697 359,091 +0.02(+0.41%)
Nov 29, 2018 5.604 5.673 5.604 5.673 366,056 +0.09(+1.53%)
Nov 28, 2018 5.557 5.604 5.557 5.588 275,257 +0.04(+0.70%)
Nov 27, 2018 5.557 5.580 5.544 5.549 203,886 -0.01(-0.14%)
Nov 26, 2018 5.510 5.580 5.510 5.557 199,885 +0.03(+0.56%)
Nov 23, 2018 5.542 5.542 5.518 5.526 57,336 +0.00(+0.00%)
Nov 21, 2018 5.526 5.526 5.526 0 -0.05(-0.84%)
Nov 20, 2018 5.580 5.588 5.557 5.573 104,600 -0.01(-0.14%)
Nov 19, 2018 5.611 5.611 5.565 5.580 152,145 -0.02(-0.28%)
Nov 16, 2018 5.627 5.635 5.588 5.596 142,631 -0.02(-0.28%)
Nov 15, 2018 5.627 5.642 5.596 5.611 186,354 -0.03(-0.48%)
Nov 14, 2018 5.669 5.677 5.621 5.639 197,661 -0.02(-0.41%)
Nov 13, 2018 5.685 5.708 5.662 5.662 139,398 -0.04(-0.68%)
Nov 12, 2018 5.662 5.700 5.657 5.700 255,204 +0.03(+0.55%)
Nov 09, 2018 5.608 5.677 5.604 5.669 264,628 +0.06(+1.10%)
Nov 08, 2018 5.530 5.639 5.530 5.608 159,282 +0.06(+1.11%)
Nov 07, 2018 5.507 5.573 5.507 5.546 236,548 +0.03(+0.56%)
Nov 06, 2018 5.500 5.530 5.500 5.515 199,397 +0.02(+0.42%)
Nov 05, 2018 5.476 5.554 5.476 5.492 244,513 +0.02(+0.28%)
Nov 02, 2018 5.476 5.523 5.476 5.476 211,677 -0.02(-0.42%)
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.