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 (%)
Jul 31, 2014 4.985 5.003 4.949 4.955 207,590 -0.04(-0.84%)
Jul 30, 2014 5.015 5.027 4.979 4.997 329,623 -0.04(-0.77%)
Jul 29, 2014 5.033 5.051 5.033 5.036 189,314 -0.00(-0.06%)
Jul 28, 2014 5.039 5.063 5.039 5.039 203,464 +0.00(+0.00%)
Jul 25, 2014 5.045 5.075 5.039 5.039 141,697 +0.00(+0.00%)
Jul 24, 2014 5.057 5.075 5.027 5.039 204,297 -0.04(-0.83%)
Jul 23, 2014 5.075 5.087 5.045 5.081 202,863 +0.01(+0.24%)
Jul 22, 2014 5.081 5.099 5.063 5.069 109,574 -0.01(-0.12%)
Jul 21, 2014 5.057 5.090 5.057 5.075 110,530 +0.01(+0.12%)
Jul 18, 2014 5.021 5.069 5.021 5.069 111,397 +0.06(+1.20%)
Jul 17, 2014 5.039 5.063 5.003 5.009 186,117 -0.01(-0.24%)
Jul 16, 2014 5.033 5.033 5.009 5.021 213,072 -0.01(-0.12%)
Jul 15, 2014 5.039 5.063 5.027 5.027 437,702 -0.04(-0.71%)
Jul 14, 2014 5.081 5.093 5.051 5.063 243,094 -0.04(-0.71%)
Jul 11, 2014 5.105 5.129 5.093 5.099 174,864 -0.02(-0.39%)
Jul 10, 2014 5.081 5.135 5.081 5.119 228,291 +0.04(+0.72%)
Jul 09, 2014 5.082 5.088 5.046 5.082 229,838 +0.03(+0.59%)
Jul 08, 2014 5.070 5.088 5.046 5.052 250,861 -0.01(-0.22%)
Jul 07, 2014 4.998 5.088 4.992 5.064 369,707 +0.10(+2.04%)
Jul 03, 2014 5.004 4.962 4.962 4.962 512,312 -0.06(-1.19%)
Jul 02, 2014 5.034 5.046 4.986 5.022 475,369 -0.02(-0.35%)
Jul 01, 2014 5.093 5.093 5.022 5.040 279,082 +0.01(+0.24%)
Jun 30, 2014 5.070 5.076 5.028 5.028 217,925 -0.02(-0.34%)
Jun 27, 2014 5.040 5.064 5.040 5.045 212,356 -0.00(-0.01%)
Jun 26, 2014 5.046 5.058 5.034 5.046 132,365 +0.01(+0.12%)
Jun 25, 2014 5.016 5.047 5.010 5.040 241,693 +0.02(+0.48%)
Jun 24, 2014 5.010 5.016 4.998 5.016 145,819 +0.01(+0.24%)
Jun 23, 2014 4.980 5.022 4.974 5.004 174,466 +0.03(+0.60%)
Jun 20, 2014 4.974 4.998 4.968 4.974 165,994 +0.02(+0.36%)
Jun 19, 2014 4.992 4.992 4.956 4.956 210,964 -0.02(-0.36%)
Jun 18, 2014 4.968 4.992 4.956 4.974 140,744 +0.02(+0.48%)
Jun 17, 2014 4.951 4.974 4.945 4.951 341,288 +0.00(+0.00%)
Jun 16, 2014 4.951 4.992 4.951 4.951 283,526 -0.01(-0.12%)
Jun 13, 2014 4.962 4.974 4.939 4.956 236,974 -0.01(-0.12%)
Jun 12, 2014 4.939 4.974 4.939 4.962 162,279 +0.02(+0.36%)
Jun 11, 2014 4.956 4.974 4.939 4.945 277,838 -0.01(-0.13%)
Jun 10, 2014 4.963 4.975 4.951 4.951 264,650 +0.01(+0.12%)
Jun 06, 2014 4.910 4.963 4.910 4.945 282,372 +0.04(+0.72%)
Jun 05, 2014 4.886 4.933 4.886 4.910 273,639 +0.01(+0.24%)
Jun 04, 2014 4.963 4.963 4.892 4.898 528,064 -0.07(-1.43%)
Jun 03, 2014 4.975 4.981 4.963 4.969 259,794 -0.01(-0.12%)
Jun 02, 2014 4.998 4.998 4.969 4.975 304,637 -0.01(-0.12%)
May 30, 2014 4.987 4.987 4.969 4.981 383,252 +0.01(+0.12%)
May 29, 2014 4.969 4.987 4.963 4.975 365,844 +0.01(+0.12%)
May 28, 2014 4.957 4.975 4.957 4.969 270,576 +0.01(+0.24%)
May 27, 2014 4.963 4.969 4.951 4.957 235,359 +0.00(+0.00%)
May 23, 2014 4.957 4.957 4.957 4.957 134,574 +0.00(+0.01%)
May 22, 2014 4.945 4.957 4.945 4.956 125,270 +0.01(+0.23%)
May 21, 2014 4.939 4.963 4.933 4.945 384,922 +0.01(+0.12%)
May 20, 2014 4.939 4.957 4.927 4.939 341,338 +0.02(+0.36%)
May 19, 2014 4.945 4.963 4.921 4.921 498,775 +0.00(+0.00%)
May 16, 2014 4.921 4.939 4.916 4.921 368,263 +0.00(+0.00%)
May 15, 2014 4.927 4.945 4.916 4.921 289,172 +0.01(+0.24%)
May 14, 2014 4.916 4.933 4.904 4.910 365,417 +0.00(+0.00%)
May 13, 2014 4.921 4.927 4.904 4.910 319,393 +0.01(+0.12%)
May 12, 2014 4.916 4.933 4.904 4.904 273,700 -0.01(-0.24%)
May 09, 2014 4.904 4.925 4.904 4.916 215,777 +0.01(+0.23%)
May 08, 2014 4.881 4.916 4.881 4.904 297,585 +0.02(+0.48%)
May 07, 2014 4.887 4.898 4.878 4.881 354,331 +0.01(+0.24%)
May 06, 2014 4.845 4.887 4.845 4.869 327,873 +0.02(+0.49%)
May 05, 2014 4.863 4.869 4.845 4.845 224,183 +0.00(+0.00%)
May 02, 2014 4.857 4.863 4.844 4.845 311,218 -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.