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 (%)
Aug 31, 2017 6.481 6.497 6.445 6.445 186,030 -0.04(-0.67%)
Aug 30, 2017 6.481 6.503 6.474 6.488 128,285 -0.01(-0.22%)
Aug 29, 2017 6.431 6.503 6.431 6.503 150,605 +0.07(+1.01%)
Aug 28, 2017 6.438 6.459 6.431 6.438 142,561 -0.01(-0.22%)
Aug 25, 2017 6.467 6.474 6.431 6.452 166,267 -0.03(-0.45%)
Aug 24, 2017 6.488 6.505 6.452 6.481 90,514 +0.00(+0.00%)
Aug 23, 2017 6.496 6.503 6.474 6.481 106,695 -0.01(-0.22%)
Aug 22, 2017 6.467 6.503 6.467 6.496 109,868 +0.02(+0.34%)
Aug 21, 2017 6.467 6.488 6.459 6.474 56,588 +0.00(+0.00%)
Aug 18, 2017 6.452 6.481 6.445 6.474 125,950 +0.02(+0.34%)
Aug 17, 2017 6.452 6.474 6.438 6.452 97,697 -0.02(-0.34%)
Aug 16, 2017 6.416 6.474 6.416 6.474 179,338 +0.04(+0.67%)
Aug 15, 2017 6.445 6.459 6.423 6.431 167,720 -0.04(-0.56%)
Aug 14, 2017 6.481 6.510 6.459 6.467 91,533 -0.04(-0.67%)
Aug 11, 2017 6.365 6.510 6.322 6.510 305,064 +0.05(+0.78%)
Aug 10, 2017 6.481 6.510 6.452 6.459 140,372 -0.04(-0.56%)
Aug 09, 2017 6.532 6.539 6.481 6.496 135,820 -0.05(-0.74%)
Aug 08, 2017 6.537 6.551 6.523 6.544 129,873 +0.00(+0.06%)
Aug 07, 2017 6.523 6.559 6.523 6.541 119,580 +0.01(+0.17%)
Aug 04, 2017 6.573 6.573 6.530 6.530 117,783 -0.04(-0.66%)
Aug 03, 2017 6.566 6.587 6.551 6.573 106,254 +0.01(+0.11%)
Aug 02, 2017 6.580 6.609 6.551 6.566 126,877 -0.02(-0.33%)
Aug 01, 2017 6.573 6.602 6.569 6.587 128,978 +0.01(+0.22%)
Jul 31, 2017 6.551 6.580 6.551 6.573 90,730 +0.01(+0.11%)
Jul 28, 2017 6.515 6.566 6.515 6.566 89,765 +0.04(+0.66%)
Jul 27, 2017 6.515 6.530 6.501 6.523 58,929 +0.00(+0.00%)
Jul 26, 2017 6.465 6.537 6.465 6.523 138,714 +0.05(+0.78%)
Jul 25, 2017 6.465 6.501 6.443 6.472 120,148 -0.01(-0.11%)
Jul 24, 2017 6.472 6.487 6.451 6.479 109,018 -0.01(-0.22%)
Jul 21, 2017 6.487 6.494 6.458 6.494 52,932 +0.00(+0.00%)
Jul 20, 2017 6.487 6.501 6.443 6.494 105,272 +0.02(+0.33%)
Jul 19, 2017 6.494 6.501 6.465 6.472 93,382 -0.02(-0.33%)
Jul 18, 2017 6.479 6.508 6.465 6.494 89,221 +0.01(+0.22%)
Jul 17, 2017 6.508 6.530 6.479 6.479 164,635 -0.03(-0.44%)
Jul 14, 2017 6.515 6.533 6.501 6.508 155,490 +0.00(+0.00%)
Jul 13, 2017 6.479 6.501 6.479 6.508 73,767 +0.01(+0.22%)
Jul 12, 2017 6.472 6.494 6.472 6.494 66,350 +0.03(+0.48%)
Jul 11, 2017 6.441 6.463 6.441 6.463 99,649 +0.01(+0.22%)
Jul 10, 2017 6.427 6.456 6.413 6.448 163,523 +0.03(+0.45%)
Jul 07, 2017 6.391 6.420 6.391 6.420 87,741 +0.01(+0.22%)
Jul 06, 2017 6.398 6.427 6.384 6.405 118,365 -0.01(-0.22%)
Jul 05, 2017 6.427 6.427 6.391 6.420 146,982 +0.01(+0.13%)
Jul 03, 2017 6.413 6.420 6.384 6.412 76,031 +0.03(+0.44%)
Jun 30, 2017 6.334 6.384 6.312 6.384 109,805 +0.04(+0.56%)
Jun 29, 2017 6.370 6.370 6.312 6.348 194,183 -0.04(-0.56%)
Jun 28, 2017 6.377 6.398 6.370 6.384 56,546 +0.02(+0.34%)
Jun 27, 2017 6.370 6.398 6.362 6.362 97,426 -0.01(-0.11%)
Jun 26, 2017 6.370 6.398 6.370 6.370 94,121 -0.00(-0.01%)
Jun 23, 2017 6.362 6.377 6.362 6.370 39,574 +0.01(+0.23%)
Jun 22, 2017 6.355 6.377 6.355 6.355 154,540 -0.01(-0.11%)
Jun 21, 2017 6.341 6.377 6.341 6.362 99,241 +0.01(+0.23%)
Jun 20, 2017 6.327 6.366 6.327 6.348 76,294 +0.04(+0.57%)
Jun 19, 2017 6.341 6.377 6.312 6.312 109,822 -0.03(-0.45%)
Jun 16, 2017 6.355 6.362 6.327 6.341 86,594 +0.00(+0.00%)
Jun 15, 2017 6.319 6.355 6.312 6.341 72,441 +0.01(+0.23%)
Jun 14, 2017 6.334 6.355 6.327 6.327 65,771 +0.02(+0.34%)
Jun 13, 2017 6.312 6.327 6.305 6.305 96,304 +0.00(+0.00%)
Jun 12, 2017 6.327 6.334 6.305 6.305 117,101 -0.02(-0.31%)
Jun 09, 2017 6.324 6.346 6.317 6.324 106,631 +0.00(+0.00%)
Jun 08, 2017 6.324 6.332 6.324 6.324 122,173 +0.01(+0.23%)
Jun 07, 2017 6.317 6.332 6.310 6.310 86,314 -0.01(-0.11%)
Jun 06, 2017 6.310 6.324 6.303 6.317 174,248 +0.04(+0.57%)
Jun 05, 2017 6.303 6.310 6.253 6.282 159,043 -0.02(-0.34%)
Jun 02, 2017 6.367 6.382 6.303 6.303 275,959 -0.06(-0.90%)
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.