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 (%)
Nov 30, 2017 6.422 6.429 6.415 6.422 149,351 +0.00(+0.00%)
Nov 29, 2017 6.422 6.425 6.415 6.422 119,764 -0.01(-0.23%)
Nov 28, 2017 6.437 6.437 6.407 6.437 126,930 +0.00(+0.00%)
Nov 27, 2017 6.429 6.449 6.400 6.437 120,756 +0.00(+0.00%)
Nov 24, 2017 6.444 6.452 6.415 6.437 68,243 -0.01(-0.11%)
Nov 22, 2017 6.422 6.451 6.415 6.444 96,701 +0.02(+0.34%)
Nov 21, 2017 6.422 6.459 6.400 6.422 151,993 +0.01(+0.11%)
Nov 20, 2017 6.415 6.429 6.393 6.415 131,617 +0.00(+0.00%)
Nov 17, 2017 6.452 6.459 6.415 6.415 91,616 -0.04(-0.57%)
Nov 16, 2017 6.437 6.466 6.429 6.452 126,970 +0.01(+0.11%)
Nov 15, 2017 6.415 6.444 6.408 6.444 144,677 +0.03(+0.46%)
Nov 14, 2017 6.400 6.415 6.388 6.415 130,912 +0.03(+0.46%)
Nov 13, 2017 6.415 6.415 6.385 6.385 136,487 -0.03(-0.42%)
Nov 10, 2017 6.391 6.427 6.347 6.413 156,283 -0.01(-0.11%)
Nov 09, 2017 6.442 6.442 6.391 6.420 153,326 -0.02(-0.34%)
Nov 08, 2017 6.449 6.456 6.405 6.442 202,060 +0.01(+0.23%)
Nov 07, 2017 6.340 6.435 6.325 6.427 260,875 +0.07(+1.03%)
Nov 06, 2017 6.310 6.372 6.296 6.361 190,618 +0.04(+0.58%)
Nov 03, 2017 6.318 6.332 6.288 6.325 258,998 -0.01(-0.12%)
Nov 02, 2017 6.310 6.340 6.303 6.332 165,199 +0.02(+0.35%)
Nov 01, 2017 6.383 6.383 6.310 6.310 313,769 -0.03(-0.46%)
Oct 31, 2017 6.413 6.442 6.340 6.340 280,742 -0.08(-1.25%)
Oct 30, 2017 6.383 6.435 6.383 6.420 108,262 +0.05(+0.80%)
Oct 27, 2017 6.398 6.413 6.369 6.369 149,170 -0.03(-0.46%)
Oct 26, 2017 6.435 6.456 6.391 6.398 121,361 -0.04(-0.57%)
Oct 25, 2017 6.464 6.478 6.435 6.435 153,141 -0.04(-0.56%)
Oct 24, 2017 6.471 6.500 6.471 6.471 77,642 -0.01(-0.11%)
Oct 23, 2017 6.471 6.493 6.471 6.478 92,868 +0.00(+0.00%)
Oct 20, 2017 6.486 6.493 6.478 6.478 39,537 -0.01(-0.23%)
Oct 19, 2017 6.486 6.500 6.471 6.493 73,912 -0.01(-0.11%)
Oct 18, 2017 6.500 6.508 6.478 6.500 113,856 +0.00(+0.00%)
Oct 17, 2017 6.456 6.500 6.456 6.500 85,627 +0.04(+0.68%)
Oct 16, 2017 6.456 6.478 6.449 6.456 85,451 +0.00(+0.00%)
Oct 13, 2017 6.471 6.471 6.456 6.456 102,195 -0.01(-0.23%)
Oct 12, 2017 6.449 6.471 6.435 6.471 76,660 +0.04(+0.60%)
Oct 11, 2017 6.418 6.447 6.418 6.432 72,775 +0.01(+0.11%)
Oct 10, 2017 6.411 6.447 6.411 6.425 101,892 +0.01(+0.11%)
Oct 09, 2017 6.396 6.418 6.389 6.418 65,630 +0.03(+0.46%)
Oct 06, 2017 6.381 6.411 6.381 6.389 46,306 -0.02(-0.34%)
Oct 05, 2017 6.389 6.411 6.374 6.411 81,870 +0.03(+0.46%)
Oct 04, 2017 6.389 6.425 6.374 6.381 126,901 -0.01(-0.11%)
Oct 03, 2017 6.403 6.454 6.389 6.389 112,699 -0.01(-0.17%)
Oct 02, 2017 6.396 6.425 6.384 6.400 171,266 +0.01(+0.17%)
Sep 29, 2017 6.447 6.447 6.389 6.389 160,041 -0.03(-0.40%)
Sep 28, 2017 6.389 6.418 6.381 6.414 123,101 +0.02(+0.28%)
Sep 27, 2017 6.454 6.461 6.396 6.396 200,197 -0.06(-0.90%)
Sep 26, 2017 6.469 6.483 6.454 6.454 127,904 -0.01(-0.22%)
Sep 25, 2017 6.461 6.483 6.461 6.469 109,663 +0.02(+0.34%)
Sep 22, 2017 6.469 6.469 6.440 6.447 135,115 -0.03(-0.45%)
Sep 21, 2017 6.461 6.476 6.418 6.476 189,021 +0.01(+0.23%)
Sep 20, 2017 6.498 6.505 6.447 6.461 130,140 -0.01(-0.22%)
Sep 19, 2017 6.476 6.505 6.464 6.476 90,640 +0.01(+0.11%)
Sep 18, 2017 6.483 6.498 6.461 6.469 70,605 -0.03(-0.45%)
Sep 15, 2017 6.469 6.505 6.464 6.498 100,654 +0.01(+0.22%)
Sep 14, 2017 6.454 6.483 6.454 6.483 171,562 +0.02(+0.34%)
Sep 13, 2017 6.476 6.483 6.454 6.461 194,356 -0.02(-0.30%)
Sep 12, 2017 6.459 6.481 6.452 6.481 135,509 +0.02(+0.34%)
Sep 11, 2017 6.467 6.474 6.452 6.459 150,592 +0.02(+0.34%)
Sep 08, 2017 6.452 6.474 6.438 6.438 120,783 -0.03(-0.45%)
Sep 07, 2017 6.452 6.475 6.438 6.467 226,125 +0.01(+0.11%)
Sep 06, 2017 6.445 6.467 6.438 6.459 200,990 +0.01(+0.22%)
Sep 05, 2017 6.474 6.474 6.430 6.445 106,362 -0.03(-0.45%)
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.