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 )

6.035 -0.025 (-0.41%)
Streaming Delayed Price Updated: 11:46 AM EDT, May 21, 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 (%)
Aug 30, 2013 4.265 4.265 4.192 4.215 221,708 -0.03(-0.66%)
Aug 29, 2013 4.242 4.242 4.192 4.242 229,046 -0.01(-0.13%)
Aug 28, 2013 4.242 4.259 4.242 4.248 171,878 -0.01(-0.13%)
Aug 27, 2013 4.231 4.259 4.220 4.254 286,613 +0.00(+0.00%)
Aug 26, 2013 4.282 4.287 4.254 4.254 228,707 -0.04(-0.91%)
Aug 23, 2013 4.282 4.309 4.276 4.293 263,858 -0.01(-0.13%)
Aug 22, 2013 4.226 4.309 4.226 4.298 289,214 +0.06(+1.32%)
Aug 21, 2013 4.259 4.259 4.220 4.242 236,204 -0.01(-0.26%)
Aug 20, 2013 4.142 4.265 4.142 4.254 347,267 +0.12(+2.83%)
Aug 19, 2013 4.159 4.159 4.114 4.136 435,147 -0.03(-0.80%)
Aug 16, 2013 4.203 4.209 4.159 4.170 400,186 -0.06(-1.32%)
Aug 15, 2013 4.242 4.254 4.209 4.226 403,677 -0.06(-1.30%)
Aug 14, 2013 4.254 4.292 4.248 4.282 205,247 +0.00(+0.00%)
Aug 13, 2013 4.309 4.332 4.276 4.282 347,584 -0.06(-1.29%)
Aug 12, 2013 4.343 4.348 4.309 4.337 378,124 -0.01(-0.27%)
Aug 09, 2013 4.355 4.355 4.310 4.349 221,024 +0.01(+0.26%)
Aug 08, 2013 4.355 4.399 4.332 4.338 217,357 -0.02(-0.38%)
Aug 07, 2013 4.327 4.366 4.310 4.355 249,476 -0.01(-0.25%)
Aug 06, 2013 4.377 4.389 4.327 4.366 222,178 -0.04(-1.01%)
Aug 05, 2013 4.382 4.427 4.382 4.410 229,062 +0.00(+0.00%)
Aug 02, 2013 4.371 4.427 4.371 4.410 215,668 +0.01(+0.25%)
Aug 01, 2013 4.438 4.460 4.382 4.399 211,277 -0.03(-0.63%)
Jul 31, 2013 4.405 4.449 4.382 4.427 280,168 -0.02(-0.50%)
Jul 30, 2013 4.438 4.454 4.410 4.449 276,549 +0.02(+0.50%)
Jul 29, 2013 4.410 4.432 4.388 4.427 197,140 +0.01(+0.25%)
Jul 26, 2013 4.332 4.432 4.327 4.416 283,922 +0.06(+1.40%)
Jul 25, 2013 4.382 4.382 4.310 4.355 384,216 -0.06(-1.38%)
Jul 24, 2013 4.438 4.438 4.393 4.416 305,062 -0.04(-0.87%)
Jul 23, 2013 4.388 4.460 4.349 4.454 583,057 +0.08(+1.77%)
Jul 22, 2013 4.443 4.460 4.349 4.377 553,478 -0.08(-1.87%)
Jul 19, 2013 4.499 4.510 4.454 4.460 311,013 -0.05(-1.11%)
Jul 18, 2013 4.527 4.554 4.504 4.510 200,563 -0.02(-0.44%)
Jul 17, 2013 4.510 4.532 4.482 4.530 274,625 +0.04(+0.81%)
Jul 16, 2013 4.499 4.521 4.449 4.493 342,504 -0.03(-0.61%)
Jul 15, 2013 4.565 4.604 4.521 4.521 192,239 -0.04(-0.97%)
Jul 12, 2013 4.632 4.645 4.560 4.565 249,573 -0.08(-1.79%)
Jul 11, 2013 4.582 4.665 4.576 4.649 342,936 +0.09(+1.95%)
Jul 10, 2013 4.532 4.565 4.510 4.560 362,766 +0.00(+0.11%)
Jul 09, 2013 4.560 4.560 4.511 4.555 308,048 -0.01(-0.12%)
Jul 08, 2013 4.571 4.621 4.549 4.560 334,804 +0.01(+0.12%)
Jul 05, 2013 4.627 4.627 4.522 4.555 365,228 -0.07(-1.55%)
Jul 03, 2013 4.627 4.649 4.577 4.627 241,395 -0.06(-1.18%)
Jul 02, 2013 4.753 4.770 4.676 4.682 295,545 -0.07(-1.51%)
Jul 01, 2013 4.731 4.803 4.731 4.753 270,673 +0.01(+0.23%)
Jun 28, 2013 4.797 4.803 4.731 4.742 178,517 -0.05(-1.04%)
Jun 27, 2013 4.715 4.809 4.704 4.792 286,994 +0.08(+1.76%)
Jun 26, 2013 4.538 4.726 4.538 4.709 386,116 +0.18(+4.02%)
Jun 25, 2013 4.538 4.571 4.417 4.527 493,073 -0.01(-0.24%)
Jun 24, 2013 4.461 4.588 4.367 4.538 952,763 +0.02(+0.49%)
Jun 21, 2013 4.472 4.538 4.472 4.516 471,955 +0.00(+0.00%)
Jun 20, 2013 4.549 4.549 4.483 4.516 588,633 -0.07(-1.44%)
Jun 19, 2013 4.599 4.627 4.577 4.582 297,574 +0.00(+0.00%)
Jun 18, 2013 4.654 4.654 4.544 4.582 544,720 -0.09(-1.89%)
Jun 17, 2013 4.759 4.759 4.660 4.671 264,609 -0.08(-1.63%)
Jun 14, 2013 4.638 4.753 4.632 4.748 357,695 +0.10(+2.14%)
Jun 13, 2013 4.627 4.687 4.571 4.649 499,438 +0.02(+0.36%)
Jun 12, 2013 4.753 4.756 4.610 4.632 579,564 -0.12(-2.55%)
Jun 11, 2013 4.781 4.781 4.709 4.753 426,372 -0.07(-1.50%)
Jun 10, 2013 4.902 4.902 4.798 4.826 326,379 -0.05(-1.12%)
Jun 07, 2013 4.875 4.922 4.848 4.880 500,103 -0.01(-0.11%)
Jun 06, 2013 4.804 4.891 4.760 4.886 602,011 +0.11(+2.30%)
Jun 05, 2013 4.732 4.787 4.727 4.776 359,142 +0.05(+1.04%)
Jun 04, 2013 4.678 4.738 4.656 4.727 533,402 +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.