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 )

6.010 +0.030 (+0.50%)
Streaming Delayed Price Updated: 2:07 PM EDT, May 14, 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, 2014 4.645 4.657 4.631 4.634 317,326 +0.01(+0.25%)
Jan 30, 2014 4.599 4.622 4.593 4.622 152,533 +0.02(+0.50%)
Jan 29, 2014 4.570 4.599 4.570 4.599 218,974 +0.01(+0.25%)
Jan 28, 2014 4.599 4.599 4.576 4.588 181,416 +0.01(+0.25%)
Jan 27, 2014 4.639 4.645 4.565 4.576 265,354 -0.03(-0.75%)
Jan 24, 2014 4.634 4.634 4.599 4.611 159,573 -0.01(-0.25%)
Jan 23, 2014 4.611 4.645 4.599 4.622 407,180 +0.02(+0.38%)
Jan 22, 2014 4.576 4.605 4.576 4.605 200,131 +0.02(+0.50%)
Jan 21, 2014 4.605 4.611 4.582 4.582 300,002 +0.01(+0.25%)
Jan 17, 2014 4.553 4.570 4.570 4.570 243,783 +0.02(+0.38%)
Jan 16, 2014 4.547 4.566 4.536 4.553 218,650 +0.02(+0.51%)
Jan 15, 2014 4.518 4.536 4.518 4.530 202,711 +0.01(+0.25%)
Jan 14, 2014 4.495 4.524 4.495 4.518 161,360 +0.01(+0.26%)
Jan 13, 2014 4.513 4.541 4.495 4.507 563,183 -0.00(-0.01%)
Jan 10, 2014 4.479 4.519 4.479 4.507 272,259 +0.04(+0.90%)
Jan 09, 2014 4.467 4.479 4.450 4.467 306,645 +0.02(+0.52%)
Jan 08, 2014 4.450 4.473 4.439 4.444 254,302 -0.03(-0.64%)
Jan 07, 2014 4.473 4.490 4.450 4.473 218,424 +0.02(+0.51%)
Jan 06, 2014 4.422 4.462 4.407 4.450 293,588 +0.04(+0.91%)
Jan 03, 2014 4.364 4.410 4.347 4.410 187,923 +0.05(+1.18%)
Jan 02, 2014 4.359 4.370 4.336 4.359 176,651 +0.01(+0.13%)
Dec 31, 2013 4.381 4.353 4.353 4.353 462,860 -0.03(-0.78%)
Dec 30, 2013 4.416 4.416 4.387 4.387 387,126 -0.02(-0.39%)
Dec 27, 2013 4.439 4.439 4.381 4.404 319,211 -0.05(-1.03%)
Dec 26, 2013 4.433 4.450 4.416 4.450 366,129 -0.00(-0.06%)
Dec 24, 2013 4.439 4.462 4.439 4.453 281,253 -0.00(-0.06%)
Dec 23, 2013 4.416 4.467 4.410 4.456 798,536 +0.04(+0.91%)
Dec 20, 2013 4.376 4.416 4.376 4.416 541,530 +0.05(+1.05%)
Dec 19, 2013 4.313 4.381 4.307 4.370 434,385 +0.04(+0.93%)
Dec 18, 2013 4.313 4.347 4.301 4.330 348,922 +0.03(+0.60%)
Dec 17, 2013 4.278 4.324 4.261 4.304 630,979 +0.03(+0.60%)
Dec 16, 2013 4.267 4.284 4.238 4.278 547,828 +0.02(+0.54%)
Dec 13, 2013 4.255 4.255 4.227 4.255 335,923 +0.00(+0.00%)
Dec 12, 2013 4.250 4.255 4.215 4.255 335,958 +0.02(+0.41%)
Dec 11, 2013 4.215 4.238 4.204 4.238 434,393 +0.02(+0.54%)
Dec 10, 2013 4.250 4.254 4.210 4.215 476,567 -0.01(-0.15%)
Dec 09, 2013 4.210 4.239 4.208 4.222 376,612 +0.02(+0.54%)
Dec 06, 2013 4.244 4.250 4.193 4.199 450,313 -0.03(-0.67%)
Dec 05, 2013 4.273 4.290 4.227 4.227 345,174 -0.06(-1.46%)
Dec 04, 2013 4.267 4.301 4.267 4.290 265,896 -0.01(-0.26%)
Dec 03, 2013 4.267 4.313 4.267 4.301 198,681 +0.02(+0.53%)
Dec 02, 2013 4.273 4.301 4.267 4.279 271,417 -0.01(-0.13%)
Nov 29, 2013 4.301 4.301 4.262 4.284 188,172 +0.01(+0.13%)
Nov 27, 2013 4.296 4.296 4.256 4.279 219,345 -0.01(-0.13%)
Nov 26, 2013 4.267 4.296 4.256 4.284 360,808 +0.01(+0.13%)
Nov 25, 2013 4.284 4.296 4.267 4.279 424,296 -0.01(-0.27%)
Nov 22, 2013 4.301 4.301 4.262 4.290 363,017 -0.01(-0.26%)
Nov 21, 2013 4.307 4.324 4.279 4.301 382,583 -0.01(-0.13%)
Nov 20, 2013 4.330 4.335 4.307 4.307 202,745 -0.03(-0.66%)
Nov 19, 2013 4.330 4.347 4.324 4.335 212,406 -0.01(-0.13%)
Nov 18, 2013 4.290 4.347 4.290 4.341 271,477 +0.03(+0.79%)
Nov 15, 2013 4.341 4.370 4.296 4.307 558,500 -0.05(-1.18%)
Nov 14, 2013 4.335 4.398 4.313 4.358 416,385 +0.00(+0.00%)
Nov 13, 2013 4.347 4.358 4.324 4.358 332,340 +0.03(+0.66%)
Nov 12, 2013 4.466 4.466 4.313 4.330 544,070 -0.14(-3.07%)
Nov 11, 2013 4.444 4.473 4.433 4.467 171,721 +0.02(+0.51%)
Nov 08, 2013 4.467 4.467 4.422 4.444 299,137 -0.03(-0.63%)
Nov 07, 2013 4.416 4.490 4.410 4.473 182,791 +0.03(+0.76%)
Nov 06, 2013 4.410 4.456 4.388 4.439 339,427 +0.03(+0.77%)
Nov 05, 2013 4.388 4.422 4.371 4.405 270,748 +0.02(+0.52%)
Nov 04, 2013 4.399 4.410 4.376 4.382 255,930 +0.01(+0.13%)
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.