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 )

5.970 -0.090 (-1.49%)
Streaming Delayed Price Updated: 3:02 PM EDT, May 13, 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 (%)
Jun 29, 2018 5.775 5.812 5.775 5.797 177,243 +0.02(+0.29%)
Jun 28, 2018 5.775 5.790 5.759 5.780 134,515 +0.01(+0.10%)
Jun 27, 2018 5.790 5.790 5.759 5.775 121,621 +0.02(+0.26%)
Jun 26, 2018 5.782 5.782 5.744 5.759 88,152 -0.01(-0.13%)
Jun 25, 2018 5.775 5.790 5.752 5.767 210,322 +0.01(+0.13%)
Jun 22, 2018 5.775 5.790 5.759 5.759 88,308 -0.02(-0.39%)
Jun 21, 2018 5.752 5.790 5.742 5.782 141,379 +0.02(+0.26%)
Jun 20, 2018 5.767 5.775 5.729 5.767 209,271 +0.01(+0.13%)
Jun 19, 2018 5.759 5.782 5.744 5.759 175,110 +0.00(+0.07%)
Jun 18, 2018 5.767 5.767 5.737 5.756 250,347 -0.01(-0.20%)
Jun 15, 2018 5.770 5.759 5.767 157,831 +0.01(+0.13%)
Jun 14, 2018 5.759 5.759 5.750 5.759 83,660 +0.00(+0.00%)
Jun 13, 2018 5.767 5.790 5.759 5.759 105,618 -0.02(-0.26%)
Jun 12, 2018 5.763 5.778 5.763 5.775 157,500 +0.01(+0.20%)
Jun 11, 2018 5.771 5.778 5.763 5.763 177,470 -0.02(-0.26%)
Jun 08, 2018 5.778 5.786 5.763 5.778 117,487 +0.00(+0.00%)
Jun 07, 2018 5.778 5.786 5.748 5.778 171,117 +0.01(+0.13%)
Jun 06, 2018 5.763 5.771 128,667 -0.02(-0.39%)
Jun 05, 2018 5.778 5.808 5.771 5.793 141,675 +0.01(+0.13%)
Jun 04, 2018 5.793 5.793 5.771 5.786 95,081 -0.01(-0.13%)
Jun 01, 2018 5.778 5.793 5.763 5.793 91,864 +0.02(+0.39%)
May 31, 2018 5.786 5.808 5.763 5.771 226,994 -0.02(-0.26%)
May 30, 2018 5.771 5.786 5.756 5.786 156,795 +0.02(+0.39%)
May 29, 2018 5.771 5.771 5.726 5.763 144,169 +0.03(+0.53%)
May 25, 2018 5.733 5.733 5.733 0 -0.01(-0.13%)
May 24, 2018 5.718 5.756 5.718 5.741 100,465 +0.03(+0.53%)
May 23, 2018 5.703 5.726 5.703 5.711 79,338 +0.01(+0.13%)
May 22, 2018 5.726 5.726 5.703 5.703 108,962 -0.02(-0.39%)
May 21, 2018 5.711 5.726 5.703 5.726 99,884 +0.02(+0.40%)
May 18, 2018 5.726 5.726 5.688 5.703 131,550 -0.01(-0.13%)
May 17, 2018 5.711 5.718 5.699 5.711 175,446 -0.02(-0.26%)
May 16, 2018 5.688 5.733 5.688 5.726 171,571 +0.02(+0.40%)
May 15, 2018 5.718 5.726 5.688 5.703 161,873 -0.02(-0.39%)
May 14, 2018 5.718 5.741 5.718 5.726 206,539 +0.00(+0.00%)
May 11, 2018 5.711 5.738 5.711 5.726 90,019 +0.02(+0.40%)
May 10, 2018 5.726 5.741 5.703 5.703 165,372 -0.02(-0.33%)
May 09, 2018 5.714 5.733 5.707 5.722 101,254 +0.01(+0.13%)
May 08, 2018 5.707 5.733 5.699 5.714 206,188 +0.00(+0.00%)
May 07, 2018 5.714 5.729 5.699 5.714 176,205 +0.00(+0.00%)
May 04, 2018 5.737 5.752 5.714 5.714 188,135 -0.02(-0.39%)
May 03, 2018 5.722 5.737 5.722 5.737 116,134 +0.02(+0.39%)
May 02, 2018 5.707 5.744 5.707 5.714 119,319 +0.00(+0.00%)
May 01, 2018 5.699 5.737 5.699 5.714 232,659 +0.01(+0.26%)
Apr 30, 2018 5.699 5.715 5.677 5.699 124,234 +0.01(+0.13%)
Apr 27, 2018 5.677 5.714 5.677 5.692 99,275 +0.01(+0.13%)
Apr 26, 2018 5.684 5.699 5.680 5.684 120,455 +0.01(+0.13%)
Apr 25, 2018 5.677 5.684 5.662 5.677 181,780 -0.01(-0.26%)
Apr 24, 2018 5.692 5.707 5.669 5.692 220,581 -0.01(-0.13%)
Apr 23, 2018 5.714 5.729 5.692 5.699 148,283 -0.03(-0.52%)
Apr 20, 2018 5.722 5.729 5.707 5.729 104,771 +0.01(+0.13%)
Apr 19, 2018 5.722 5.722 5.699 5.722 76,980 +0.00(+0.00%)
Apr 18, 2018 5.699 5.722 5.692 5.722 216,473 +0.01(+0.13%)
Apr 17, 2018 5.707 5.729 5.699 5.714 176,958 +0.01(+0.26%)
Apr 16, 2018 5.714 5.725 5.692 5.699 138,473 -0.02(-0.39%)
Apr 13, 2018 5.737 5.752 5.707 5.722 120,277 -0.02(-0.39%)
Apr 12, 2018 5.767 5.767 5.737 5.744 125,159 -0.02(-0.33%)
Apr 11, 2018 5.748 5.763 5.741 5.763 118,034 +0.01(+0.13%)
Apr 10, 2018 5.741 5.756 5.726 5.756 89,652 +0.01(+0.26%)
Apr 09, 2018 5.733 5.748 5.703 5.741 136,098 +0.01(+0.26%)
Apr 06, 2018 5.741 5.763 5.718 5.726 79,072 -0.01(-0.26%)
Apr 05, 2018 5.718 5.741 5.712 5.741 68,230 +0.02(+0.39%)
Apr 04, 2018 5.703 5.726 5.696 5.718 117,078 +0.04(+0.66%)
Apr 03, 2018 5.718 5.741 5.681 5.681 213,400 -0.04(-0.65%)
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.