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, 2018 5.849 5.857 5.833 5.857 138,956 +0.02(+0.39%)
Jul 30, 2018 5.827 5.842 5.804 5.834 166,631 +0.00(+0.00%)
Jul 27, 2018 5.857 5.865 5.827 5.834 110,025 -0.02(-0.26%)
Jul 26, 2018 5.865 5.865 5.842 5.849 160,315 -0.01(-0.13%)
Jul 25, 2018 5.865 5.888 5.849 5.857 148,930 -0.01(-0.13%)
Jul 24, 2018 5.842 5.865 5.827 5.865 125,503 +0.02(+0.39%)
Jul 23, 2018 5.849 5.857 5.834 5.842 87,996 +0.00(+0.00%)
Jul 20, 2018 5.849 5.865 5.842 5.842 100,642 -0.01(-0.13%)
Jul 19, 2018 5.842 5.865 5.834 5.849 317,304 +0.02(+0.26%)
Jul 18, 2018 5.857 5.865 5.834 5.834 85,624 -0.02(-0.39%)
Jul 17, 2018 5.865 5.865 5.842 5.857 78,337 -0.01(-0.13%)
Jul 16, 2018 5.842 5.865 5.827 5.865 132,298 +0.02(+0.39%)
Jul 13, 2018 5.842 5.849 5.823 5.842 219,791 +0.01(+0.20%)
Jul 12, 2018 5.808 5.838 5.800 5.830 128,496 +0.02(+0.26%)
Jul 11, 2018 5.785 5.815 5.785 5.815 141,389 +0.03(+0.52%)
Jul 10, 2018 5.792 5.823 5.770 5.785 184,967 +0.00(+0.00%)
Jul 09, 2018 5.815 5.815 5.785 5.785 72,953 -0.04(-0.65%)
Jul 06, 2018 5.846 5.846 5.808 5.823 82,004 -0.01(-0.13%)
Jul 05, 2018 5.838 5.838 5.800 5.830 172,103 -0.01(-0.13%)
Jul 03, 2018 5.838 5.838 5.838 0 +0.01(+0.13%)
Jul 02, 2018 5.823 5.853 5.822 5.830 102,928 +0.02(+0.26%)
Jun 29, 2018 5.792 5.830 5.792 5.815 176,693 +0.02(+0.29%)
Jun 28, 2018 5.792 5.808 5.777 5.798 134,098 +0.01(+0.10%)
Jun 27, 2018 5.808 5.808 5.777 5.792 121,244 +0.02(+0.26%)
Jun 26, 2018 5.800 5.800 5.762 5.777 87,879 -0.01(-0.13%)
Jun 25, 2018 5.792 5.808 5.770 5.785 209,670 +0.01(+0.13%)
Jun 22, 2018 5.792 5.808 5.777 5.777 88,034 -0.02(-0.39%)
Jun 21, 2018 5.770 5.808 5.760 5.800 140,940 +0.02(+0.26%)
Jun 20, 2018 5.785 5.792 5.747 5.785 208,622 +0.01(+0.13%)
Jun 19, 2018 5.777 5.800 5.762 5.777 174,567 +0.00(+0.07%)
Jun 18, 2018 5.785 5.785 5.755 5.774 249,571 -0.01(-0.20%)
Jun 15, 2018 5.788 5.777 5.785 157,341 +0.01(+0.13%)
Jun 14, 2018 5.777 5.777 5.768 5.777 83,401 +0.00(+0.00%)
Jun 13, 2018 5.785 5.808 5.777 5.777 105,290 -0.02(-0.26%)
Jun 12, 2018 5.781 5.796 5.781 5.792 157,011 +0.01(+0.20%)
Jun 11, 2018 5.789 5.796 5.781 5.781 176,920 -0.02(-0.26%)
Jun 08, 2018 5.796 5.804 5.781 5.796 117,122 +0.00(+0.00%)
Jun 07, 2018 5.796 5.804 5.766 5.796 170,586 +0.01(+0.13%)
Jun 06, 2018 5.781 5.789 128,268 -0.02(-0.39%)
Jun 05, 2018 5.796 5.826 5.789 5.811 141,236 +0.01(+0.13%)
Jun 04, 2018 5.811 5.811 5.789 5.804 94,786 -0.01(-0.13%)
Jun 01, 2018 5.796 5.811 5.781 5.811 91,579 +0.02(+0.39%)
May 31, 2018 5.804 5.826 5.781 5.789 226,290 -0.02(-0.26%)
May 30, 2018 5.789 5.804 5.774 5.804 156,309 +0.02(+0.39%)
May 29, 2018 5.789 5.789 5.743 5.781 143,722 +0.03(+0.52%)
May 25, 2018 5.751 5.751 5.751 0 -0.01(-0.13%)
May 24, 2018 5.736 5.774 5.736 5.759 100,153 +0.03(+0.53%)
May 23, 2018 5.721 5.743 5.721 5.728 79,092 +0.01(+0.13%)
May 22, 2018 5.743 5.743 5.721 5.721 108,624 -0.02(-0.39%)
May 21, 2018 5.728 5.743 5.721 5.743 99,574 +0.02(+0.40%)
May 18, 2018 5.743 5.743 5.706 5.721 131,142 -0.01(-0.13%)
May 17, 2018 5.728 5.736 5.717 5.728 174,902 -0.02(-0.26%)
May 16, 2018 5.706 5.751 5.706 5.743 171,039 +0.02(+0.40%)
May 15, 2018 5.736 5.743 5.706 5.721 161,371 -0.02(-0.39%)
May 14, 2018 5.736 5.759 5.736 5.743 205,899 +0.00(+0.00%)
May 11, 2018 5.728 5.756 5.728 5.743 89,740 +0.02(+0.40%)
May 10, 2018 5.743 5.758 5.721 5.721 164,859 -0.02(-0.33%)
May 09, 2018 5.732 5.751 5.725 5.740 100,940 +0.01(+0.13%)
May 08, 2018 5.725 5.751 5.717 5.732 205,548 +0.00(+0.00%)
May 07, 2018 5.732 5.747 5.717 5.732 175,659 +0.00(+0.00%)
May 04, 2018 5.755 5.770 5.732 5.732 187,552 -0.02(-0.39%)
May 03, 2018 5.740 5.755 5.740 5.755 115,774 +0.02(+0.39%)
May 02, 2018 5.725 5.762 5.725 5.732 118,949 +0.00(+0.00%)
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.