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 (%)
Mar 31, 2017 6.093 6.107 6.072 6.072 237,305 -0.04(-0.58%)
Mar 30, 2017 6.100 6.114 6.086 6.107 97,640 +0.01(+0.12%)
Mar 29, 2017 6.093 6.122 6.093 6.100 67,705 +0.01(+0.12%)
Mar 28, 2017 6.093 6.114 6.093 6.093 99,378 -0.01(-0.12%)
Mar 27, 2017 6.051 6.100 6.051 6.100 132,264 +0.06(+0.93%)
Mar 24, 2017 6.037 6.051 6.030 6.044 67,476 +0.00(+0.00%)
Mar 23, 2017 6.030 6.044 6.001 6.044 175,437 +0.03(+0.47%)
Mar 22, 2017 6.009 6.051 6.009 6.016 160,090 +0.02(+0.35%)
Mar 21, 2017 6.044 6.044 5.994 5.994 334,591 -0.05(-0.82%)
Mar 20, 2017 6.001 6.044 6.001 6.044 90,016 +0.04(+0.71%)
Mar 17, 2017 6.023 6.037 6.001 6.001 85,647 -0.02(-0.35%)
Mar 16, 2017 6.001 6.037 5.973 6.023 163,744 +0.04(+0.59%)
Mar 15, 2017 5.924 6.030 5.924 5.987 197,044 +0.05(+0.83%)
Mar 14, 2017 5.945 5.945 5.924 5.938 95,867 +0.00(+0.00%)
Mar 13, 2017 5.980 6.001 5.938 5.938 224,032 -0.04(-0.59%)
Mar 10, 2017 5.973 6.016 5.903 5.973 291,065 -0.01(-0.12%)
Mar 09, 2017 6.037 6.051 5.959 5.980 238,650 -0.08(-1.25%)
Mar 08, 2017 6.063 6.077 6.056 6.056 107,596 -0.04(-0.58%)
Mar 07, 2017 6.098 6.119 6.091 6.091 81,975 -0.02(-0.34%)
Mar 06, 2017 6.133 6.147 6.112 6.112 148,120 -0.01(-0.23%)
Mar 03, 2017 6.126 6.147 6.105 6.126 93,511 +0.00(+0.00%)
Mar 02, 2017 6.161 6.167 6.126 6.126 109,187 -0.05(-0.80%)
Mar 01, 2017 6.140 6.182 6.126 6.175 163,658 +0.00(+0.00%)
Feb 28, 2017 6.168 6.182 6.161 6.175 145,676 +0.02(+0.34%)
Feb 27, 2017 6.154 6.189 6.147 6.154 233,478 -0.01(-0.11%)
Feb 24, 2017 6.112 6.161 6.112 6.161 98,062 +0.05(+0.80%)
Feb 23, 2017 6.105 6.112 6.084 6.112 138,575 +0.03(+0.46%)
Feb 22, 2017 6.056 6.091 6.035 6.084 180,023 +0.04(+0.70%)
Feb 21, 2017 6.042 6.056 6.035 6.042 249,136 +0.02(+0.27%)
Feb 17, 2017 6.026 6.026 6.026 0 +0.04(+0.70%)
Feb 16, 2017 5.998 6.012 5.963 5.984 176,455 +0.00(+0.00%)
Feb 15, 2017 5.984 6.033 5.984 5.984 196,741 -0.03(-0.47%)
Feb 14, 2017 6.047 6.061 6.012 6.012 151,050 -0.05(-0.81%)
Feb 13, 2017 6.054 6.075 6.026 6.061 146,966 +0.00(+0.00%)
Feb 10, 2017 6.061 6.086 6.061 6.061 165,753 -0.01(-0.12%)
Feb 09, 2017 6.137 6.137 6.061 6.068 159,897 -0.08(-1.25%)
Feb 08, 2017 6.151 6.163 6.124 6.144 93,126 +0.00(+0.00%)
Feb 07, 2017 6.117 6.144 6.117 6.144 78,092 +0.03(+0.57%)
Feb 06, 2017 6.110 6.117 6.093 6.110 121,043 +0.03(+0.46%)
Feb 03, 2017 6.061 6.082 6.058 6.082 89,059 +0.03(+0.58%)
Feb 02, 2017 6.068 6.075 6.040 6.047 107,892 -0.02(-0.35%)
Feb 01, 2017 6.054 6.082 6.040 6.068 138,660 +0.02(+0.35%)
Jan 31, 2017 6.026 6.068 6.012 6.047 164,811 +0.03(+0.58%)
Jan 30, 2017 5.998 6.026 5.984 6.012 155,578 +0.01(+0.12%)
Jan 27, 2017 5.984 6.019 5.963 6.005 123,957 +0.04(+0.70%)
Jan 26, 2017 5.998 6.012 5.956 5.963 209,494 -0.02(-0.35%)
Jan 25, 2017 5.998 6.007 5.977 5.984 198,755 -0.01(-0.23%)
Jan 24, 2017 6.005 6.019 5.994 5.998 60,679 +0.00(+0.00%)
Jan 23, 2017 5.984 6.019 5.976 5.998 120,292 +0.03(+0.59%)
Jan 20, 2017 5.977 5.977 5.935 5.963 103,623 +0.00(+0.00%)
Jan 19, 2017 6.005 6.005 5.942 5.963 194,941 -0.04(-0.70%)
Jan 18, 2017 5.963 6.005 5.956 6.005 160,128 +0.04(+0.70%)
Jan 17, 2017 5.977 5.998 5.956 5.963 94,744 +0.01(+0.12%)
Jan 13, 2017 5.956 5.956 5.956 0 +0.00(+0.00%)
Jan 12, 2017 5.977 5.994 5.956 5.956 224,653 -0.01(-0.23%)
Jan 11, 2017 6.026 6.026 5.956 5.970 248,827 -0.03(-0.55%)
Jan 10, 2017 5.989 6.010 5.975 6.003 102,340 +0.02(+0.35%)
Jan 09, 2017 5.968 5.996 5.905 5.982 139,418 +0.04(+0.70%)
Jan 06, 2017 5.968 5.975 5.926 5.940 123,232 -0.02(-0.35%)
Jan 05, 2017 5.954 5.982 5.933 5.961 266,078 +0.03(+0.59%)
Jan 04, 2017 5.898 5.926 5.884 5.926 139,735 +0.07(+1.19%)
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.