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 )

5.910 +0.020 (+0.34%)
Official Closing Price Updated: 4:00 PM EDT, May 1, 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 (%)
Apr 30, 2013 5.210 5.210 5.166 5.188 185,644 +0.01(+0.11%)
Apr 29, 2013 5.188 5.188 5.133 5.182 192,162 +0.00(+0.00%)
Apr 26, 2013 5.133 5.188 5.150 5.182 265,323 +0.03(+0.63%)
Apr 25, 2013 5.128 5.155 5.111 5.150 189,480 +0.03(+0.65%)
Apr 24, 2013 5.128 5.139 5.106 5.117 150,789 -0.02(-0.32%)
Apr 23, 2013 5.100 5.139 5.100 5.133 151,138 +0.03(+0.54%)
Apr 22, 2013 5.089 5.111 5.089 5.106 139,534 +0.02(+0.43%)
Apr 19, 2013 5.062 5.084 5.051 5.084 150,244 +0.03(+0.54%)
Apr 18, 2013 5.045 5.078 5.024 5.056 314,998 -0.01(-0.11%)
Apr 17, 2013 5.062 5.062 5.045 5.062 85,369 +0.02(+0.33%)
Apr 16, 2013 5.056 5.056 5.029 5.045 164,931 -0.02(-0.32%)
Apr 15, 2013 5.078 5.078 5.040 5.062 144,629 -0.01(-0.11%)
Apr 12, 2013 5.040 5.073 5.040 5.067 202,876 +0.03(+0.54%)
Apr 11, 2013 5.056 5.067 5.024 5.040 167,920 -0.02(-0.33%)
Apr 10, 2013 5.051 5.084 5.051 5.056 347,366 -0.03(-0.55%)
Apr 09, 2013 5.052 5.090 5.046 5.084 212,793 +0.01(+0.21%)
Apr 08, 2013 5.084 5.095 5.046 5.073 160,003 -0.02(-0.32%)
Apr 05, 2013 5.030 5.095 5.008 5.090 349,035 +0.07(+1.41%)
Apr 04, 2013 4.986 5.019 4.981 5.019 186,588 +0.02(+0.44%)
Apr 03, 2013 4.986 5.008 4.970 4.997 191,021 -0.01(-0.11%)
Apr 02, 2013 5.024 5.024 4.992 5.003 147,776 -0.01(-0.22%)
Apr 01, 2013 5.014 5.035 4.975 5.014 270,122 +0.01(+0.11%)
Mar 28, 2013 4.992 5.024 4.992 5.008 238,884 +0.01(+0.22%)
Mar 27, 2013 4.943 4.997 4.937 4.997 180,313 +0.03(+0.66%)
Mar 26, 2013 4.937 4.970 4.916 4.965 265,671 +0.01(+0.22%)
Mar 25, 2013 4.965 4.975 4.926 4.954 451,349 -0.02(-0.44%)
Mar 22, 2013 4.975 4.997 4.960 4.975 240,530 -0.02(-0.44%)
Mar 21, 2013 5.008 5.035 4.937 4.997 689,860 -0.01(-0.22%)
Mar 20, 2013 4.997 5.030 4.970 5.008 347,216 +0.02(+0.33%)
Mar 19, 2013 4.970 4.992 4.905 4.992 373,504 +0.03(+0.66%)
Mar 18, 2013 4.856 4.996 4.845 4.959 518,185 +0.07(+1.33%)
Mar 15, 2013 4.932 4.954 4.757 4.894 1,292,175 -0.05(-1.10%)
Mar 14, 2013 5.068 5.068 4.932 4.948 918,160 -0.15(-2.88%)
Mar 13, 2013 5.106 5.112 5.052 5.095 353,438 -0.04(-0.85%)
Mar 12, 2013 5.144 5.171 5.084 5.139 297,428 -0.02(-0.32%)
Mar 11, 2013 5.242 5.245 5.150 5.155 516,263 -0.09(-1.78%)
Mar 08, 2013 5.275 5.275 5.189 5.249 308,994 +0.00(+0.01%)
Mar 07, 2013 5.297 5.302 5.248 5.248 231,544 -0.05(-1.02%)
Mar 06, 2013 5.357 5.357 5.297 5.302 205,490 -0.03(-0.51%)
Mar 05, 2013 5.357 5.357 5.319 5.329 233,259 -0.02(-0.30%)
Mar 04, 2013 5.313 5.362 5.305 5.346 312,102 +0.02(+0.30%)
Mar 01, 2013 5.313 5.340 5.297 5.329 217,720 +0.04(+0.82%)
Feb 28, 2013 5.271 5.302 5.259 5.286 207,222 +0.04(+0.72%)
Feb 27, 2013 5.227 5.248 5.227 5.248 122,469 +0.01(+0.21%)
Feb 26, 2013 5.232 5.243 5.205 5.237 126,808 +0.01(+0.21%)
Feb 25, 2013 5.205 5.243 5.194 5.227 194,008 +0.01(+0.21%)
Feb 22, 2013 5.199 5.221 5.178 5.216 117,693 +0.01(+0.10%)
Feb 21, 2013 5.162 5.216 5.162 5.210 103,251 +0.03(+0.63%)
Feb 20, 2013 5.178 5.194 5.162 5.178 195,199 -0.02(-0.42%)
Feb 19, 2013 5.162 5.199 5.151 5.199 268,142 +0.04(+0.73%)
Feb 15, 2013 5.199 5.205 5.156 5.162 210,189 -0.03(-0.52%)
Feb 14, 2013 5.243 5.254 5.178 5.189 360,127 -0.06(-1.24%)
Feb 13, 2013 5.270 5.286 5.254 5.254 173,587 -0.03(-0.61%)
Feb 12, 2013 5.281 5.292 5.264 5.286 188,779 +0.01(+0.10%)
Feb 11, 2013 5.302 5.324 5.281 5.281 172,642 -0.03(-0.62%)
Feb 08, 2013 5.314 5.330 5.314 5.314 155,301 -0.02(-0.30%)
Feb 07, 2013 5.330 5.330 5.303 5.330 90,909 +0.02(+0.30%)
Feb 06, 2013 5.281 5.314 5.281 5.314 85,994 +0.04(+0.82%)
Feb 04, 2013 5.308 5.314 5.254 5.271 224,692 -0.04(-0.71%)
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.