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 )

6.090 +0.020 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Dec 31, 2015 5.634 5.608 5.608 5.608 134,628 -0.01(-0.12%)
Dec 30, 2015 5.614 5.647 5.608 5.614 205,544 +0.01(+0.12%)
Dec 29, 2015 5.621 5.621 5.588 5.608 184,162 -0.02(-0.35%)
Dec 28, 2015 5.594 5.627 5.581 5.627 220,312 +0.04(+0.70%)
Dec 24, 2015 5.568 5.588 5.588 5.588 91,681 +0.02(+0.35%)
Dec 23, 2015 5.542 5.581 5.529 5.568 133,005 +0.04(+0.71%)
Dec 22, 2015 5.529 5.542 5.502 5.529 152,028 +0.00(+0.00%)
Dec 21, 2015 5.555 5.562 5.522 5.529 140,437 -0.01(-0.12%)
Dec 18, 2015 5.548 5.568 5.529 5.535 169,491 +0.00(+0.00%)
Dec 17, 2015 5.516 5.562 5.496 5.535 241,006 +0.03(+0.60%)
Dec 16, 2015 5.443 5.502 5.430 5.502 213,965 +0.07(+1.21%)
Dec 15, 2015 5.430 5.437 5.417 5.437 80,498 +0.02(+0.36%)
Dec 14, 2015 5.463 5.463 5.397 5.417 156,417 -0.04(-0.72%)
Dec 11, 2015 5.483 5.489 5.437 5.457 133,778 +0.00(+0.00%)
Dec 10, 2015 5.489 5.489 5.437 5.457 103,840 -0.03(-0.48%)
Dec 09, 2015 5.496 5.496 5.470 5.483 206,638 -0.00(-0.08%)
Dec 08, 2015 5.435 5.494 5.435 5.487 233,894 +0.05(+0.96%)
Dec 07, 2015 5.435 5.468 5.433 5.435 219,176 +0.00(+0.00%)
Dec 04, 2015 5.422 5.442 5.402 5.435 291,055 +0.01(+0.24%)
Dec 03, 2015 5.514 5.514 5.409 5.422 251,356 -0.09(-1.66%)
Dec 02, 2015 5.553 5.553 5.500 5.514 170,230 -0.04(-0.71%)
Dec 01, 2015 5.507 5.553 5.507 5.553 282,222 +0.05(+0.95%)
Nov 30, 2015 5.514 5.527 5.474 5.500 243,647 +0.00(+0.00%)
Nov 27, 2015 5.494 5.500 5.474 5.500 59,797 +0.02(+0.36%)
Nov 25, 2015 5.455 5.481 5.481 5.481 133,484 +0.04(+0.72%)
Nov 24, 2015 5.442 5.461 5.422 5.442 175,962 +0.00(+0.00%)
Nov 23, 2015 5.416 5.442 5.409 5.442 121,062 +0.03(+0.60%)
Nov 20, 2015 5.442 5.455 5.370 5.409 331,942 -0.02(-0.36%)
Nov 19, 2015 5.435 5.455 5.416 5.429 104,194 +0.01(+0.12%)
Nov 18, 2015 5.448 5.455 5.409 5.422 129,153 -0.03(-0.48%)
Nov 17, 2015 5.416 5.448 5.409 5.448 141,830 +0.03(+0.48%)
Nov 16, 2015 5.409 5.440 5.402 5.422 82,383 +0.01(+0.12%)
Nov 13, 2015 5.416 5.461 5.402 5.416 233,188 +0.00(+0.00%)
Nov 12, 2015 5.396 5.435 5.376 5.416 217,775 +0.03(+0.52%)
Nov 11, 2015 5.355 5.387 5.349 5.387 98,788 +0.03(+0.61%)
Nov 10, 2015 5.348 5.365 5.322 5.355 201,879 +0.01(+0.24%)
Nov 09, 2015 5.335 5.348 5.309 5.342 238,933 -0.01(-0.12%)
Nov 06, 2015 5.407 5.426 5.335 5.348 268,483 -0.07(-1.32%)
Nov 05, 2015 5.439 5.446 5.407 5.420 108,007 -0.02(-0.36%)
Nov 04, 2015 5.433 5.446 5.407 5.439 346,557 -0.01(-0.12%)
Nov 03, 2015 5.420 5.452 5.409 5.446 170,850 +0.03(+0.48%)
Nov 02, 2015 5.420 5.446 5.413 5.420 194,741 +0.01(+0.24%)
Oct 30, 2015 5.426 5.433 5.387 5.407 150,051 -0.01(-0.12%)
Oct 29, 2015 5.368 5.413 5.368 5.413 91,741 +0.04(+0.73%)
Oct 28, 2015 5.387 5.400 5.374 5.374 94,569 -0.01(-0.24%)
Oct 27, 2015 5.394 5.400 5.348 5.387 186,293 +0.01(+0.24%)
Oct 26, 2015 5.374 5.400 5.361 5.374 146,225 -0.01(-0.12%)
Oct 23, 2015 5.400 5.407 5.361 5.381 169,025 -0.02(-0.36%)
Oct 22, 2015 5.381 5.407 5.381 5.400 410,673 +0.01(+0.24%)
Oct 21, 2015 5.394 5.407 5.381 5.387 102,230 -0.01(-0.12%)
Oct 20, 2015 5.387 5.400 5.368 5.394 224,376 +0.02(+0.36%)
Oct 19, 2015 5.400 5.400 5.361 5.374 127,405 +0.00(+0.00%)
Oct 16, 2015 5.381 5.400 5.374 5.374 117,775 +0.01(+0.12%)
Oct 15, 2015 5.381 5.394 5.361 5.368 99,490 -0.01(-0.12%)
Oct 14, 2015 5.394 5.400 5.361 5.374 53,532 -0.01(-0.12%)
Oct 13, 2015 5.381 5.387 5.368 5.381 81,677 -0.00(-0.08%)
Oct 12, 2015 5.360 5.385 5.334 5.385 201,210 +0.04(+0.73%)
Oct 09, 2015 5.360 5.360 5.334 5.347 82,095 -0.01(-0.12%)
Oct 08, 2015 5.353 5.373 5.334 5.353 87,080 +0.01(+0.12%)
Oct 07, 2015 5.353 5.353 5.334 5.347 74,273 +0.01(+0.12%)
Oct 06, 2015 5.327 5.360 5.314 5.340 112,097 +0.01(+0.24%)
Oct 05, 2015 5.347 5.366 5.308 5.327 238,474 -0.01(-0.24%)
Oct 02, 2015 5.334 5.366 5.327 5.340 257,207 +0.01(+0.24%)
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.