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%)
Streaming Delayed Price Updated: 2:25 PM EDT, May 17, 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 (%)
Jan 31, 2013 5.335 5.335 5.276 5.303 178,791 -0.02(-0.40%)
Jan 30, 2013 5.270 5.324 5.254 5.324 223,672 +0.06(+1.12%)
Jan 29, 2013 5.286 5.313 5.249 5.265 232,201 +0.00(+0.00%)
Jan 28, 2013 5.351 5.356 5.260 5.265 514,296 -0.08(-1.51%)
Jan 25, 2013 5.356 5.367 5.345 5.345 96,469 +0.00(+0.00%)
Jan 24, 2013 5.362 5.378 5.345 5.345 290,658 -0.02(-0.30%)
Jan 23, 2013 5.351 5.362 5.345 5.362 112,667 +0.03(+0.60%)
Jan 22, 2013 5.303 5.335 5.303 5.329 120,623 +0.03(+0.51%)
Jan 18, 2013 5.292 5.303 5.286 5.303 92,667 +0.02(+0.41%)
Jan 17, 2013 5.276 5.308 5.270 5.281 125,550 +0.01(+0.20%)
Jan 16, 2013 5.254 5.286 5.227 5.270 208,093 +0.02(+0.31%)
Jan 15, 2013 5.335 5.335 5.249 5.254 189,821 -0.05(-1.01%)
Jan 14, 2013 5.362 5.367 5.303 5.308 142,319 -0.05(-0.86%)
Jan 11, 2013 5.362 5.383 5.324 5.354 150,023 -0.01(-0.24%)
Jan 10, 2013 5.367 5.383 5.351 5.367 231,598 -0.04(-0.71%)
Jan 09, 2013 5.410 5.421 5.373 5.405 231,781 -0.01(-0.10%)
Jan 08, 2013 5.410 5.416 5.384 5.410 157,979 +0.03(+0.50%)
Jan 07, 2013 5.346 5.394 5.330 5.384 228,074 +0.04(+0.80%)
Jan 04, 2013 5.304 5.341 5.293 5.341 164,765 +0.05(+0.91%)
Jan 03, 2013 5.250 5.293 5.245 5.293 200,809 +0.07(+1.33%)
Jan 02, 2013 5.186 5.223 5.106 5.223 448,738 +0.12(+2.30%)
Dec 31, 2012 5.047 5.111 5.036 5.106 483,573 -0.05(-1.04%)
Dec 28, 2012 5.116 5.159 5.095 5.159 315,127 +0.07(+1.47%)
Dec 27, 2012 5.181 5.181 5.052 5.084 325,730 -0.07(-1.45%)
Dec 26, 2012 5.261 5.261 5.132 5.159 334,325 -0.06(-1.23%)
Dec 24, 2012 5.261 5.261 5.218 5.223 228,589 -0.02(-0.41%)
Dec 21, 2012 5.149 5.245 5.149 5.245 298,693 +0.06(+1.24%)
Dec 20, 2012 5.191 5.212 5.149 5.181 228,770 +0.01(+0.10%)
Dec 19, 2012 5.106 5.207 5.106 5.175 286,026 +0.04(+0.83%)
Dec 18, 2012 5.090 5.143 5.026 5.132 421,338 +0.02(+0.42%)
Dec 17, 2012 5.202 5.213 5.090 5.111 433,247 -0.11(-2.05%)
Dec 14, 2012 5.250 5.250 5.175 5.218 241,111 -0.04(-0.71%)
Dec 13, 2012 5.282 5.282 5.213 5.255 241,173 -0.02(-0.30%)
Dec 12, 2012 5.288 5.309 5.250 5.271 244,727 +0.00(+0.09%)
Dec 11, 2012 5.213 5.272 5.203 5.267 297,949 +0.05(+0.92%)
Dec 10, 2012 5.251 5.267 5.219 5.219 341,515 -0.05(-0.91%)
Dec 07, 2012 5.346 5.346 5.261 5.267 281,737 -0.08(-1.49%)
Dec 06, 2012 5.325 5.357 5.320 5.346 208,080 +0.01(+0.20%)
Dec 05, 2012 5.346 5.346 5.288 5.336 288,077 -0.01(-0.20%)
Dec 04, 2012 5.416 5.416 5.320 5.346 259,369 -0.03(-0.59%)
Nov 30, 2012 5.442 5.458 5.357 5.378 307,967 -0.03(-0.59%)
Nov 29, 2012 5.410 5.416 5.378 5.410 293,250 +0.01(+0.20%)
Nov 28, 2012 5.400 5.400 5.373 5.400 163,598 +0.03(+0.50%)
Nov 27, 2012 5.378 5.378 5.341 5.373 140,562 +0.03(+0.50%)
Nov 26, 2012 5.378 5.378 5.325 5.346 145,530 -0.02(-0.40%)
Nov 23, 2012 5.373 5.373 5.357 5.368 100,882 +0.01(+0.10%)
Nov 21, 2012 5.368 5.384 5.330 5.362 275,907 +0.03(+0.50%)
Nov 20, 2012 5.320 5.336 5.272 5.336 187,719 +0.02(+0.30%)
Nov 19, 2012 5.235 5.320 5.235 5.320 213,462 +0.09(+1.63%)
Nov 16, 2012 5.107 5.235 5.102 5.235 246,354 +0.13(+2.61%)
Nov 15, 2012 5.235 5.235 5.080 5.102 483,265 -0.12(-2.34%)
Nov 14, 2012 5.245 5.272 5.213 5.224 173,790 -0.03(-0.51%)
Nov 13, 2012 5.320 5.325 5.240 5.251 174,876 -0.06(-1.11%)
Nov 12, 2012 5.294 5.336 5.283 5.310 228,082 -0.02(-0.40%)
Nov 09, 2012 5.267 5.331 5.267 5.331 205,857 +0.04(+0.80%)
Nov 08, 2012 5.230 5.294 5.230 5.289 247,040 +0.03(+0.60%)
Nov 07, 2012 5.140 5.257 5.140 5.257 276,127 +0.10(+1.95%)
Nov 06, 2012 5.119 5.167 5.119 5.156 84,016 +0.01(+0.10%)
Nov 05, 2012 5.167 5.172 5.135 5.151 94,711 -0.03(-0.61%)
Nov 02, 2012 5.214 5.225 5.172 5.183 142,330 -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.