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 )

6.080 -0.010 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Nov 30, 2012 5.459 5.475 5.374 5.395 307,012 -0.03(-0.59%)
Nov 29, 2012 5.427 5.432 5.395 5.427 292,341 +0.01(+0.20%)
Nov 28, 2012 5.416 5.416 5.390 5.416 163,091 +0.03(+0.50%)
Nov 27, 2012 5.395 5.395 5.358 5.390 140,126 +0.03(+0.50%)
Nov 26, 2012 5.395 5.395 5.342 5.363 145,079 -0.02(-0.40%)
Nov 23, 2012 5.390 5.390 5.374 5.384 100,569 +0.01(+0.10%)
Nov 21, 2012 5.384 5.400 5.347 5.379 275,052 +0.03(+0.50%)
Nov 20, 2012 5.336 5.352 5.288 5.352 187,137 +0.02(+0.30%)
Nov 19, 2012 5.251 5.336 5.251 5.336 212,800 +0.09(+1.63%)
Nov 16, 2012 5.123 5.251 5.118 5.251 245,590 +0.13(+2.61%)
Nov 15, 2012 5.251 5.251 5.096 5.118 481,766 -0.12(-2.34%)
Nov 14, 2012 5.262 5.288 5.230 5.240 173,251 -0.03(-0.51%)
Nov 13, 2012 5.336 5.342 5.256 5.267 174,334 -0.06(-1.11%)
Nov 12, 2012 5.310 5.353 5.300 5.326 227,375 -0.02(-0.40%)
Nov 09, 2012 5.284 5.348 5.284 5.348 205,218 +0.04(+0.80%)
Nov 08, 2012 5.247 5.310 5.247 5.305 246,274 +0.03(+0.60%)
Nov 07, 2012 5.156 5.273 5.156 5.273 275,270 +0.10(+1.95%)
Nov 06, 2012 5.135 5.183 5.135 5.172 83,755 +0.01(+0.10%)
Nov 05, 2012 5.183 5.189 5.151 5.167 94,417 -0.03(-0.61%)
Nov 02, 2012 5.231 5.241 5.188 5.199 141,889 -0.04(-0.71%)
Nov 01, 2012 5.268 5.268 5.231 5.236 141,750 -0.02(-0.30%)
Oct 31, 2012 5.321 5.326 5.236 5.252 215,577 -0.03(-0.60%)
Oct 26, 2012 5.268 5.284 5.284 5.284 124,850 +0.00(+0.00%)
Oct 25, 2012 5.289 5.294 5.268 5.284 49,603 +0.00(+0.00%)
Oct 24, 2012 5.321 5.348 5.247 5.284 179,049 -0.01(-0.10%)
Oct 23, 2012 5.273 5.305 5.263 5.289 124,314 +0.04(+0.81%)
Oct 19, 2012 5.257 5.257 5.225 5.247 138,068 +0.01(+0.20%)
Oct 18, 2012 5.257 5.273 5.221 5.236 124,139 +0.00(+0.00%)
Oct 17, 2012 5.241 5.257 5.231 5.236 141,802 +0.01(+0.10%)
Oct 16, 2012 5.220 5.241 5.209 5.231 144,055 +0.00(+0.00%)
Oct 15, 2012 5.215 5.247 5.204 5.231 126,267 +0.01(+0.10%)
Oct 12, 2012 5.252 5.263 5.204 5.225 202,738 -0.05(-1.01%)
Oct 11, 2012 5.284 5.284 5.220 5.278 173,885 +0.01(+0.10%)
Oct 10, 2012 5.247 5.284 5.231 5.273 290,044 +0.07(+1.32%)
Oct 09, 2012 5.273 5.284 5.205 5.205 225,618 -0.08(-1.60%)
Oct 08, 2012 5.263 5.316 5.247 5.289 198,867 +0.03(+0.50%)
Oct 05, 2012 5.268 5.305 5.242 5.263 248,855 +0.01(+0.10%)
Oct 04, 2012 5.326 5.331 5.226 5.257 206,528 -0.05(-1.00%)
Oct 03, 2012 5.294 5.321 5.294 5.310 172,589 +0.01(+0.10%)
Oct 02, 2012 5.289 5.321 5.284 5.305 309,526 +0.02(+0.40%)
Oct 01, 2012 5.326 5.358 5.268 5.284 270,108 -0.01(-0.20%)
Sep 28, 2012 5.284 5.310 5.277 5.294 158,751 +0.01(+0.10%)
Sep 27, 2012 5.300 5.300 5.263 5.289 166,289 +0.01(+0.10%)
Sep 26, 2012 5.263 5.294 5.242 5.284 211,521 +0.03(+0.50%)
Sep 25, 2012 5.273 5.279 5.215 5.257 230,897 -0.01(-0.20%)
Sep 24, 2012 5.273 5.273 5.247 5.268 195,765 -0.02(-0.30%)
Sep 21, 2012 5.268 5.284 5.247 5.284 300,288 +0.04(+0.70%)
Sep 20, 2012 5.215 5.257 5.199 5.247 104,082 +0.04(+0.71%)
Sep 19, 2012 5.199 5.215 5.199 5.210 115,972 +0.02(+0.41%)
Sep 18, 2012 5.194 5.199 5.178 5.189 112,976 -0.01(-0.20%)
Sep 17, 2012 5.199 5.205 5.141 5.199 250,238 +0.02(+0.41%)
Sep 14, 2012 5.205 5.210 5.173 5.178 295,780 -0.02(-0.41%)
Sep 13, 2012 5.194 5.213 5.189 5.199 150,831 +0.01(+0.10%)
Sep 12, 2012 5.189 5.199 5.184 5.194 106,036 +0.02(+0.30%)
Sep 11, 2012 5.184 5.216 5.174 5.179 230,039 -0.02(-0.30%)
Sep 10, 2012 5.210 5.237 5.168 5.195 100,022 -0.02(-0.30%)
Sep 07, 2012 5.205 5.242 5.205 5.210 121,602 -0.01(-0.10%)
Sep 06, 2012 5.205 5.216 5.152 5.216 229,909 +0.03(+0.51%)
Sep 05, 2012 5.210 5.210 5.163 5.189 164,783 +0.00(+0.00%)
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.