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 )

5.995 +0.015 (+0.25%)
Streaming Delayed Price Updated: 10:27 AM EDT, May 14, 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 (%)
Aug 31, 2012 5.152 5.163 5.126 5.147 172,012 +0.02(+0.41%)
Aug 30, 2012 5.121 5.136 5.110 5.126 217,850 -0.01(-0.20%)
Aug 29, 2012 5.110 5.136 5.094 5.136 271,117 +0.12(+2.30%)
Aug 27, 2012 4.984 5.032 4.958 5.021 234,700 +0.07(+1.48%)
Aug 24, 2012 4.948 4.963 4.932 4.948 152,081 +0.01(+0.11%)
Aug 23, 2012 4.942 5.000 4.932 4.942 182,967 -0.01(-0.11%)
Aug 22, 2012 5.005 5.011 4.948 4.948 282,954 -0.07(-1.36%)
Aug 21, 2012 5.068 5.079 5.016 5.016 209,083 -0.05(-1.03%)
Aug 20, 2012 5.094 5.094 5.058 5.068 159,169 -0.02(-0.31%)
Aug 17, 2012 5.084 5.094 5.079 5.084 152,625 +0.01(+0.10%)
Aug 16, 2012 5.053 5.084 5.053 5.079 194,627 +0.04(+0.83%)
Aug 15, 2012 5.026 5.047 5.016 5.037 191,047 +0.02(+0.42%)
Aug 14, 2012 4.984 5.026 4.984 5.016 258,984 +0.04(+0.74%)
Aug 13, 2012 5.042 5.042 4.979 4.979 265,435 -0.07(-1.35%)
Aug 10, 2012 5.058 5.063 5.032 5.047 283,522 +0.01(+0.21%)
Aug 09, 2012 5.079 5.084 5.026 5.037 314,678 -0.04(-0.73%)
Aug 08, 2012 5.074 5.111 5.058 5.074 198,705 +0.01(+0.10%)
Aug 07, 2012 5.105 5.121 5.069 5.069 292,555 -0.05(-0.92%)
Aug 06, 2012 5.105 5.116 5.090 5.116 187,650 +0.03(+0.51%)
Aug 03, 2012 5.100 5.105 5.090 5.090 195,129 -0.01(-0.20%)
Aug 02, 2012 5.111 5.111 5.084 5.100 142,070 +0.01(+0.10%)
Aug 01, 2012 5.126 5.147 5.084 5.095 166,708 -0.01(-0.20%)
Jul 31, 2012 5.131 5.131 5.058 5.105 362,067 +0.01(+0.10%)
Jul 30, 2012 5.074 5.100 5.053 5.100 153,323 +0.03(+0.51%)
Jul 27, 2012 5.058 5.095 5.043 5.074 235,468 +0.02(+0.41%)
Jul 26, 2012 5.079 5.084 5.027 5.053 241,915 +0.00(+0.00%)
Jul 25, 2012 5.032 5.069 5.027 5.053 266,648 +0.03(+0.62%)
Jul 24, 2012 4.985 5.043 4.985 5.022 204,828 +0.02(+0.42%)
Jul 23, 2012 4.985 5.011 4.961 5.001 223,665 +0.02(+0.31%)
Jul 20, 2012 4.954 4.991 4.954 4.985 137,270 +0.03(+0.63%)
Jul 19, 2012 4.985 4.985 4.928 4.954 243,075 -0.03(-0.63%)
Jul 18, 2012 4.918 4.985 4.918 4.985 277,383 +0.07(+1.49%)
Jul 17, 2012 4.865 4.918 4.865 4.912 233,719 +0.04(+0.86%)
Jul 16, 2012 4.871 4.886 4.860 4.871 291,380 +0.02(+0.32%)
Jul 13, 2012 4.860 4.897 4.850 4.855 280,417 +0.01(+0.22%)
Jul 12, 2012 4.850 4.865 4.818 4.845 243,878 -0.02(-0.43%)
Jul 11, 2012 4.891 4.907 4.865 4.865 275,901 -0.03(-0.65%)
Jul 10, 2012 4.902 4.934 4.897 4.897 300,582 +0.00(+0.00%)
Jul 09, 2012 4.892 4.923 4.892 4.897 127,683 +0.00(+0.00%)
Jul 06, 2012 4.892 4.918 4.887 4.897 196,324 +0.01(+0.11%)
Jul 05, 2012 4.897 4.908 4.887 4.892 152,787 -0.01(-0.21%)
Jul 03, 2012 4.902 4.918 4.892 4.902 118,728 +0.00(+0.00%)
Jul 02, 2012 4.902 4.928 4.866 4.902 248,274 +0.03(+0.53%)
Jun 29, 2012 4.856 4.897 4.856 4.876 257,752 +0.03(+0.53%)
Jun 28, 2012 4.856 4.856 4.830 4.851 173,624 -0.01(-0.11%)
Jun 27, 2012 4.830 4.856 4.830 4.856 139,326 +0.02(+0.32%)
Jun 26, 2012 4.856 4.856 4.804 4.840 269,661 -0.01(-0.21%)
Jun 25, 2012 4.840 4.866 4.814 4.851 133,846 +0.01(+0.11%)
Jun 22, 2012 4.845 4.866 4.825 4.845 186,457 +0.00(+0.00%)
Jun 21, 2012 4.840 4.851 4.809 4.845 171,221 +0.03(+0.54%)
Jun 20, 2012 4.835 4.851 4.799 4.819 188,602 +0.00(+0.00%)
Jun 19, 2012 4.783 4.825 4.752 4.819 247,533 +0.05(+1.09%)
Jun 18, 2012 4.700 4.778 4.694 4.767 285,986 +0.07(+1.54%)
Jun 15, 2012 4.695 4.742 4.679 4.695 314,370 -0.03(-0.55%)
Jun 14, 2012 4.814 4.814 4.710 4.721 441,574 -0.11(-2.26%)
Jun 13, 2012 4.897 4.902 4.819 4.830 235,503 -0.06(-1.27%)
Jun 12, 2012 4.928 4.928 4.892 4.892 87,593 -0.02(-0.42%)
Jun 11, 2012 4.928 4.939 4.902 4.913 197,907 -0.04(-0.74%)
Jun 08, 2012 4.883 4.950 4.862 4.950 205,612 +0.08(+1.70%)
Jun 07, 2012 4.913 4.913 4.852 4.867 201,806 -0.02(-0.32%)
Jun 06, 2012 4.862 4.883 4.851 4.883 116,119 +0.04(+0.85%)
Jun 05, 2012 4.836 4.857 4.815 4.841 192,539 +0.02(+0.32%)
Jun 04, 2012 4.790 4.852 4.790 4.826 224,156 +0.04(+0.75%)
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.