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 (%)
Jan 31, 2017 6.026 6.068 6.012 6.047 164,807 +0.03(+0.58%)
Jan 30, 2017 5.998 6.026 5.984 6.012 155,574 +0.01(+0.12%)
Jan 27, 2017 5.984 6.019 5.963 6.005 123,954 +0.04(+0.70%)
Jan 26, 2017 5.998 6.012 5.956 5.963 209,489 -0.02(-0.35%)
Jan 25, 2017 5.998 6.007 5.977 5.984 198,750 -0.01(-0.23%)
Jan 24, 2017 6.005 6.019 5.995 5.998 60,678 +0.00(+0.00%)
Jan 23, 2017 5.984 6.019 5.976 5.998 120,289 +0.03(+0.59%)
Jan 20, 2017 5.977 5.977 5.935 5.963 103,620 +0.00(+0.00%)
Jan 19, 2017 6.005 6.005 5.942 5.963 194,936 -0.04(-0.70%)
Jan 18, 2017 5.963 6.005 5.956 6.005 160,124 +0.04(+0.70%)
Jan 17, 2017 5.977 5.998 5.956 5.963 94,741 +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 5.956 224,648 -0.01(-0.23%)
Jan 11, 2017 6.026 6.026 5.956 5.970 248,821 -0.03(-0.55%)
Jan 10, 2017 5.989 6.010 5.975 6.003 102,338 +0.02(+0.35%)
Jan 09, 2017 5.968 5.996 5.905 5.982 139,414 +0.04(+0.70%)
Jan 06, 2017 5.968 5.975 5.926 5.940 123,229 -0.02(-0.35%)
Jan 05, 2017 5.954 5.982 5.933 5.961 266,071 +0.03(+0.59%)
Jan 04, 2017 5.898 5.926 5.884 5.926 139,732 +0.07(+1.19%)
Jan 03, 2017 5.836 5.871 5.815 5.857 215,568 +0.01(+0.24%)
Dec 30, 2016 5.843 5.843 5.843 0 +0.04(+0.72%)
Dec 29, 2016 5.780 5.829 5.773 5.801 249,591 +0.04(+0.72%)
Dec 28, 2016 5.745 5.766 5.738 5.759 282,719 +0.01(+0.12%)
Dec 27, 2016 5.864 5.864 5.738 5.752 156,842 +0.00(+0.00%)
Dec 23, 2016 5.752 5.752 5.752 0 -0.00(-0.08%)
Dec 22, 2016 5.773 5.787 5.752 5.757 184,866 -0.01(-0.17%)
Dec 21, 2016 5.773 5.773 5.745 5.766 381,566 +0.00(+0.00%)
Dec 20, 2016 5.766 5.787 5.745 5.766 151,136 +0.00(+0.00%)
Dec 19, 2016 5.752 5.787 5.745 5.766 231,930 +0.02(+0.36%)
Dec 16, 2016 5.752 5.766 5.738 5.745 225,687 +0.00(+0.00%)
Dec 15, 2016 5.773 5.773 5.718 5.745 274,677 -0.05(-0.84%)
Dec 14, 2016 5.815 5.836 5.780 5.794 265,957 +0.01(+0.12%)
Dec 13, 2016 5.731 5.787 5.716 5.787 265,128 +0.08(+1.34%)
Dec 12, 2016 5.704 5.731 5.690 5.711 263,167 +0.00(+0.04%)
Dec 09, 2016 5.750 5.780 5.708 5.708 290,972 -0.06(-1.08%)
Dec 08, 2016 5.861 5.881 5.771 5.771 383,793 -0.10(-1.77%)
Dec 07, 2016 5.785 5.907 5.757 5.875 397,481 +0.12(+2.17%)
Dec 06, 2016 5.688 5.750 5.681 5.750 260,061 +0.08(+1.34%)
Dec 05, 2016 5.681 5.708 5.674 5.674 233,383 -0.01(-0.24%)
Dec 02, 2016 5.660 5.695 5.660 5.688 143,690 +0.01(+0.12%)
Dec 01, 2016 5.708 5.715 5.667 5.681 347,315 -0.04(-0.73%)
Nov 30, 2016 5.715 5.736 5.708 5.722 210,664 -0.02(-0.36%)
Nov 29, 2016 5.757 5.771 5.729 5.743 192,729 +0.01(+0.12%)
Nov 28, 2016 5.743 5.778 5.729 5.736 187,397 -0.01(-0.12%)
Nov 25, 2016 5.702 5.750 5.702 5.743 177,745 +0.04(+0.73%)
Nov 23, 2016 5.702 5.702 5.702 0 -0.01(-0.24%)
Nov 22, 2016 5.695 5.729 5.695 5.715 211,827 +0.03(+0.49%)
Nov 21, 2016 5.722 5.743 5.653 5.688 393,196 -0.01(-0.24%)
Nov 18, 2016 5.715 5.729 5.681 5.702 263,842 -0.03(-0.48%)
Nov 17, 2016 5.729 5.757 5.708 5.729 215,555 -0.02(-0.36%)
Nov 16, 2016 5.805 5.847 5.743 5.750 210,989 -0.03(-0.60%)
Nov 15, 2016 5.681 5.785 5.660 5.785 610,043 +0.12(+2.08%)
Nov 14, 2016 5.812 5.819 5.662 5.667 579,539 -0.21(-3.50%)
Nov 11, 2016 5.893 5.955 5.811 5.872 340,821 -0.05(-0.81%)
Nov 10, 2016 6.010 6.010 5.893 5.921 357,275 -0.10(-1.60%)
Nov 09, 2016 6.017 6.031 5.996 6.017 237,872 -0.05(-0.79%)
Nov 08, 2016 6.113 6.113 6.051 6.065 91,030 -0.02(-0.34%)
Nov 07, 2016 6.079 6.086 6.051 6.086 72,939 +0.02(+0.34%)
Nov 04, 2016 6.079 6.079 6.038 6.065 92,742 +0.01(+0.23%)
Nov 03, 2016 6.086 6.113 6.031 6.051 243,071 -0.05(-0.79%)
Nov 02, 2016 6.100 6.113 6.086 6.100 138,115 +0.01(+0.23%)
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.