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 )

6.025 +0.015 (+0.25%)
Streaming Delayed Price Updated: 1:22 PM EDT, May 17, 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 29, 2017 6.353 6.353 6.353 0 -0.02(-0.35%)
Dec 28, 2017 6.345 6.375 6.323 6.375 217,489 +0.00(+0.00%)
Dec 27, 2017 6.331 6.382 6.331 6.375 135,341 +0.03(+0.46%)
Dec 26, 2017 6.345 6.360 6.301 6.345 160,815 +0.00(+0.00%)
Dec 22, 2017 6.345 6.353 6.316 6.345 158,354 +0.02(+0.35%)
Dec 21, 2017 6.323 6.331 6.309 6.323 301,681 -0.01(-0.12%)
Dec 20, 2017 6.353 6.367 6.316 6.331 341,934 -0.03(-0.46%)
Dec 19, 2017 6.338 6.360 6.323 6.360 264,383 +0.00(+0.00%)
Dec 18, 2017 6.390 6.412 6.345 6.360 226,041 -0.02(-0.35%)
Dec 15, 2017 6.426 6.441 6.382 6.382 178,405 -0.06(-0.91%)
Dec 14, 2017 6.441 6.448 6.412 6.441 246,257 +0.01(+0.11%)
Dec 13, 2017 6.441 6.445 6.426 6.434 124,681 -0.01(-0.08%)
Dec 12, 2017 6.431 6.446 6.424 6.439 107,875 +0.01(+0.11%)
Dec 11, 2017 6.424 6.453 6.424 6.431 106,132 +0.00(+0.00%)
Dec 08, 2017 6.424 6.453 6.424 6.431 104,789 -0.01(-0.11%)
Dec 07, 2017 6.439 6.446 6.439 6.439 50,672 +0.00(+0.00%)
Dec 06, 2017 6.431 6.461 6.431 6.439 140,701 +0.01(+0.23%)
Dec 05, 2017 6.402 6.439 6.395 6.424 160,894 +0.00(+0.00%)
Dec 04, 2017 6.402 6.424 6.395 6.424 151,137 +0.03(+0.46%)
Dec 01, 2017 6.410 6.417 6.395 6.395 129,144 -0.01(-0.11%)
Nov 30, 2017 6.402 6.410 6.395 6.402 149,816 +0.00(+0.00%)
Nov 29, 2017 6.402 6.405 6.395 6.402 120,136 -0.01(-0.23%)
Nov 28, 2017 6.417 6.417 6.388 6.417 127,325 +0.00(+0.00%)
Nov 27, 2017 6.410 6.429 6.380 6.417 121,131 +0.00(+0.00%)
Nov 24, 2017 6.424 6.431 6.395 6.417 68,455 -0.01(-0.11%)
Nov 22, 2017 6.402 6.431 6.395 6.424 97,002 +0.02(+0.34%)
Nov 21, 2017 6.402 6.439 6.380 6.402 152,466 +0.01(+0.11%)
Nov 20, 2017 6.395 6.410 6.373 6.395 132,027 +0.00(+0.00%)
Nov 17, 2017 6.431 6.439 6.395 6.395 91,901 -0.04(-0.57%)
Nov 16, 2017 6.417 6.446 6.410 6.431 127,365 +0.01(+0.11%)
Nov 15, 2017 6.395 6.424 6.389 6.424 145,127 +0.03(+0.46%)
Nov 14, 2017 6.380 6.395 6.368 6.395 131,319 +0.03(+0.46%)
Nov 13, 2017 6.395 6.395 6.366 6.366 136,911 -0.03(-0.42%)
Nov 10, 2017 6.371 6.407 6.327 6.393 156,769 -0.01(-0.11%)
Nov 09, 2017 6.422 6.422 6.371 6.400 153,803 -0.02(-0.34%)
Nov 08, 2017 6.429 6.436 6.385 6.422 202,689 +0.01(+0.23%)
Nov 07, 2017 6.320 6.415 6.305 6.407 261,686 +0.07(+1.03%)
Nov 06, 2017 6.291 6.353 6.276 6.342 191,211 +0.04(+0.58%)
Nov 03, 2017 6.298 6.313 6.269 6.305 259,803 -0.01(-0.12%)
Nov 02, 2017 6.291 6.320 6.284 6.313 165,713 +0.02(+0.35%)
Nov 01, 2017 6.364 6.364 6.291 6.291 314,745 -0.03(-0.46%)
Oct 31, 2017 6.393 6.422 6.320 6.320 281,615 -0.08(-1.25%)
Oct 30, 2017 6.364 6.415 6.364 6.400 108,599 +0.05(+0.80%)
Oct 27, 2017 6.378 6.393 6.349 6.349 149,634 -0.03(-0.46%)
Oct 26, 2017 6.415 6.436 6.371 6.378 121,738 -0.04(-0.57%)
Oct 25, 2017 6.444 6.458 6.415 6.415 153,617 -0.04(-0.56%)
Oct 24, 2017 6.451 6.480 6.451 6.451 77,883 -0.01(-0.11%)
Oct 23, 2017 6.451 6.473 6.451 6.458 93,157 +0.00(+0.00%)
Oct 20, 2017 6.466 6.473 6.458 6.458 39,660 -0.01(-0.22%)
Oct 19, 2017 6.466 6.480 6.451 6.473 74,142 -0.01(-0.11%)
Oct 18, 2017 6.480 6.487 6.458 6.480 114,210 +0.00(+0.00%)
Oct 17, 2017 6.436 6.480 6.436 6.480 85,893 +0.04(+0.68%)
Oct 16, 2017 6.436 6.458 6.429 6.436 85,717 +0.00(+0.00%)
Oct 13, 2017 6.451 6.451 6.436 6.436 102,513 -0.01(-0.23%)
Oct 12, 2017 6.429 6.451 6.415 6.451 76,898 +0.04(+0.60%)
Oct 11, 2017 6.398 6.427 6.398 6.412 73,001 +0.01(+0.11%)
Oct 10, 2017 6.391 6.427 6.391 6.405 102,209 +0.01(+0.11%)
Oct 09, 2017 6.376 6.398 6.369 6.398 65,834 +0.03(+0.46%)
Oct 06, 2017 6.362 6.391 6.362 6.369 46,450 -0.02(-0.34%)
Oct 05, 2017 6.369 6.391 6.354 6.391 82,125 +0.03(+0.46%)
Oct 04, 2017 6.369 6.405 6.354 6.362 127,296 -0.01(-0.11%)
Oct 03, 2017 6.383 6.434 6.369 6.369 113,050 -0.01(-0.17%)
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.