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 )

6.080 -0.010 (-0.16%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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 (%)
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%)
Feb 01, 2013 5.314 5.357 5.303 5.308 177,239 -0.01(-0.20%)
Jan 31, 2013 5.351 5.351 5.292 5.319 178,232 -0.02(-0.40%)
Jan 30, 2013 5.287 5.341 5.271 5.341 222,973 +0.06(+1.12%)
Jan 29, 2013 5.303 5.330 5.265 5.281 231,476 +0.00(+0.00%)
Jan 28, 2013 5.368 5.373 5.276 5.281 512,688 -0.08(-1.51%)
Jan 25, 2013 5.373 5.384 5.362 5.362 96,168 +0.00(+0.00%)
Jan 24, 2013 5.378 5.395 5.362 5.362 289,750 -0.02(-0.30%)
Jan 23, 2013 5.368 5.378 5.362 5.378 112,315 +0.03(+0.60%)
Jan 22, 2013 5.319 5.351 5.319 5.346 120,246 +0.03(+0.51%)
Jan 18, 2013 5.308 5.319 5.303 5.319 92,377 +0.02(+0.41%)
Jan 17, 2013 5.292 5.325 5.287 5.298 125,157 +0.01(+0.20%)
Jan 16, 2013 5.271 5.303 5.244 5.287 207,442 +0.02(+0.31%)
Jan 15, 2013 5.351 5.351 5.265 5.271 189,228 -0.05(-1.01%)
Jan 14, 2013 5.378 5.384 5.319 5.325 141,874 -0.05(-0.86%)
Jan 11, 2013 5.378 5.400 5.341 5.371 149,554 -0.01(-0.24%)
Jan 10, 2013 5.384 5.400 5.368 5.384 230,874 -0.04(-0.71%)
Jan 09, 2013 5.427 5.438 5.390 5.422 231,057 -0.01(-0.10%)
Jan 08, 2013 5.427 5.433 5.401 5.427 157,486 +0.03(+0.50%)
Jan 07, 2013 5.363 5.411 5.347 5.401 227,362 +0.04(+0.80%)
Jan 04, 2013 5.320 5.358 5.309 5.358 164,250 +0.05(+0.91%)
Jan 03, 2013 5.267 5.309 5.261 5.309 200,181 +0.07(+1.33%)
Jan 02, 2013 5.202 5.240 5.122 5.240 447,336 +0.12(+2.30%)
Dec 31, 2012 5.063 5.127 5.052 5.122 482,062 -0.05(-1.04%)
Dec 28, 2012 5.132 5.175 5.111 5.175 314,142 +0.08(+1.47%)
Dec 27, 2012 5.197 5.197 5.068 5.100 324,712 -0.08(-1.45%)
Dec 26, 2012 5.277 5.277 5.149 5.175 333,280 -0.06(-1.23%)
Dec 24, 2012 5.277 5.277 5.234 5.240 227,874 -0.02(-0.41%)
Dec 21, 2012 5.165 5.261 5.165 5.261 297,760 +0.06(+1.24%)
Dec 20, 2012 5.208 5.228 5.165 5.197 228,055 +0.01(+0.10%)
Dec 19, 2012 5.122 5.224 5.122 5.191 285,132 +0.04(+0.83%)
Dec 18, 2012 5.106 5.159 5.041 5.149 420,021 +0.02(+0.42%)
Dec 17, 2012 5.218 5.229 5.106 5.127 431,893 -0.11(-2.05%)
Dec 14, 2012 5.267 5.267 5.191 5.234 240,358 -0.04(-0.71%)
Dec 13, 2012 5.299 5.299 5.229 5.272 240,419 -0.02(-0.30%)
Dec 12, 2012 5.304 5.326 5.267 5.288 243,962 +0.00(+0.09%)
Dec 11, 2012 5.230 5.288 5.219 5.283 297,018 +0.05(+0.92%)
Dec 10, 2012 5.267 5.283 5.235 5.235 340,447 -0.05(-0.91%)
Dec 07, 2012 5.363 5.363 5.278 5.283 280,856 -0.08(-1.49%)
Dec 06, 2012 5.342 5.374 5.337 5.363 207,430 +0.01(+0.20%)
Dec 05, 2012 5.363 5.363 5.305 5.353 287,177 -0.01(-0.20%)
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.