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 )

6.030 +0.020 (+0.33%)
Official Closing Price Updated: 4:00 PM EDT, May 15, 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, 2015 5.215 5.221 5.189 5.215 145,237 +0.00(+0.00%)
Apr 29, 2015 5.202 5.215 5.190 5.215 193,160 +0.01(+0.10%)
Apr 28, 2015 5.215 5.221 5.202 5.209 97,423 +0.00(+0.02%)
Apr 27, 2015 5.221 5.240 5.202 5.208 284,445 +0.01(+0.12%)
Apr 24, 2015 5.208 5.208 5.189 5.202 107,754 -0.01(-0.24%)
Apr 23, 2015 5.202 5.227 5.202 5.215 112,458 +0.01(+0.12%)
Apr 22, 2015 5.221 5.227 5.189 5.208 101,204 +0.00(+0.00%)
Apr 21, 2015 5.227 5.227 5.202 5.208 106,957 -0.03(-0.48%)
Apr 20, 2015 5.202 5.243 5.202 5.233 161,161 +0.03(+0.48%)
Apr 17, 2015 5.196 5.215 5.189 5.208 160,684 +0.00(+0.00%)
Apr 16, 2015 5.202 5.208 5.189 5.208 70,172 +0.02(+0.36%)
Apr 15, 2015 5.233 5.240 5.189 5.189 220,827 -0.04(-0.84%)
Apr 14, 2015 5.196 5.240 5.196 5.233 270,428 +0.04(+0.72%)
Apr 13, 2015 5.189 5.202 5.152 5.196 218,381 +0.02(+0.40%)
Apr 10, 2015 5.181 5.200 5.169 5.175 107,470 -0.01(-0.12%)
Apr 09, 2015 5.194 5.200 5.175 5.181 163,403 -0.02(-0.36%)
Apr 08, 2015 5.188 5.206 5.181 5.200 103,217 +0.02(+0.36%)
Apr 07, 2015 5.150 5.219 5.150 5.181 241,521 +0.02(+0.48%)
Apr 06, 2015 5.194 5.213 5.156 5.156 182,017 -0.03(-0.52%)
Apr 02, 2015 5.213 5.183 5.183 5.183 151,861 -0.04(-0.68%)
Apr 01, 2015 5.244 5.244 5.219 5.219 165,472 -0.02(-0.36%)
Mar 31, 2015 5.163 5.237 5.150 5.237 308,696 +0.09(+1.70%)
Mar 30, 2015 5.181 5.187 5.144 5.150 157,822 -0.04(-0.84%)
Mar 27, 2015 5.169 5.206 5.163 5.194 123,042 +0.01(+0.24%)
Mar 26, 2015 5.169 5.188 5.156 5.181 101,399 +0.02(+0.48%)
Mar 25, 2015 5.188 5.206 5.150 5.156 124,082 -0.04(-0.72%)
Mar 24, 2015 5.156 5.194 5.150 5.194 107,147 +0.03(+0.60%)
Mar 23, 2015 5.169 5.175 5.156 5.163 131,933 +0.01(+0.12%)
Mar 20, 2015 5.138 5.175 5.138 5.156 105,952 +0.04(+0.73%)
Mar 19, 2015 5.156 5.169 5.113 5.119 247,016 -0.05(-0.97%)
Mar 18, 2015 5.106 5.175 5.106 5.169 142,613 +0.07(+1.35%)
Mar 17, 2015 5.119 5.120 5.094 5.100 157,862 -0.02(-0.37%)
Mar 16, 2015 5.125 5.144 5.119 5.119 139,124 +0.00(+0.00%)
Mar 13, 2015 5.150 5.163 5.119 5.119 241,006 -0.04(-0.73%)
Mar 12, 2015 5.169 5.188 5.156 5.156 76,733 -0.01(-0.12%)
Mar 11, 2015 5.194 5.194 5.156 5.163 97,801 -0.02(-0.48%)
Mar 10, 2015 5.194 5.200 5.181 5.188 105,075 +0.02(+0.40%)
Mar 09, 2015 5.161 5.186 5.161 5.167 96,754 +0.01(+0.12%)
Mar 06, 2015 5.204 5.204 5.130 5.161 179,562 -0.08(-1.54%)
Mar 05, 2015 5.241 5.254 5.217 5.241 121,445 +0.00(+0.00%)
Mar 04, 2015 5.229 5.248 5.223 5.241 144,164 +0.01(+0.24%)
Mar 03, 2015 5.217 5.235 5.217 5.229 148,112 +0.01(+0.24%)
Mar 02, 2015 5.235 5.235 5.210 5.217 126,053 -0.01(-0.12%)
Feb 27, 2015 5.198 5.223 5.173 5.223 137,607 +0.05(+0.96%)
Feb 26, 2015 5.204 5.210 5.155 5.173 169,707 -0.02(-0.48%)
Feb 25, 2015 5.198 5.198 5.192 5.198 140,847 +0.01(+0.12%)
Feb 24, 2015 5.173 5.198 5.155 5.192 204,623 +0.02(+0.48%)
Feb 23, 2015 5.173 5.209 5.148 5.167 289,075 +0.01(+0.12%)
Feb 20, 2015 5.192 5.217 5.161 5.161 251,228 -0.02(-0.48%)
Feb 19, 2015 5.173 5.215 5.152 5.186 285,022 +0.02(+0.36%)
Feb 18, 2015 5.092 5.167 5.074 5.167 347,665 +0.08(+1.59%)
Feb 17, 2015 5.241 5.241 5.074 5.086 587,534 -0.15(-2.85%)
Feb 13, 2015 5.248 5.235 5.235 5.235 233,967 +0.01(+0.12%)
Feb 12, 2015 5.260 5.260 5.229 5.229 174,663 -0.01(-0.12%)
Feb 11, 2015 5.279 5.291 5.235 5.235 211,367 -0.03(-0.59%)
Feb 10, 2015 5.266 5.285 5.248 5.266 519,790 +0.02(+0.39%)
Feb 09, 2015 5.271 5.271 5.221 5.246 197,843 -0.01(-0.12%)
Feb 06, 2015 5.301 5.326 5.252 5.252 372,439 -0.06(-1.16%)
Feb 05, 2015 5.320 5.345 5.295 5.314 275,623 +0.01(+0.12%)
Feb 04, 2015 5.283 5.308 5.246 5.308 282,749 +0.02(+0.47%)
Feb 03, 2015 5.326 5.345 5.283 5.283 274,178 -0.04(-0.81%)
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.