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 )

5.890 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 5.231 5.237 5.206 5.231 144,780 +0.00(+0.00%)
Apr 29, 2015 5.218 5.231 5.206 5.231 192,552 +0.01(+0.10%)
Apr 28, 2015 5.231 5.237 5.218 5.226 97,116 +0.00(+0.02%)
Apr 27, 2015 5.237 5.256 5.218 5.225 283,549 +0.01(+0.12%)
Apr 24, 2015 5.225 5.225 5.206 5.218 107,415 -0.01(-0.24%)
Apr 23, 2015 5.218 5.244 5.218 5.231 112,104 +0.01(+0.12%)
Apr 22, 2015 5.237 5.243 5.206 5.225 100,886 +0.00(+0.00%)
Apr 21, 2015 5.244 5.244 5.218 5.225 106,621 -0.03(-0.48%)
Apr 20, 2015 5.218 5.259 5.218 5.250 160,653 +0.03(+0.48%)
Apr 17, 2015 5.212 5.231 5.206 5.225 160,178 +0.00(+0.00%)
Apr 16, 2015 5.218 5.225 5.206 5.225 69,951 +0.02(+0.36%)
Apr 15, 2015 5.250 5.256 5.206 5.206 220,131 -0.04(-0.84%)
Apr 14, 2015 5.212 5.256 5.212 5.250 269,576 +0.04(+0.72%)
Apr 13, 2015 5.206 5.218 5.168 5.212 217,693 +0.02(+0.40%)
Apr 10, 2015 5.198 5.216 5.185 5.191 107,132 -0.01(-0.12%)
Apr 09, 2015 5.210 5.216 5.191 5.198 162,888 -0.02(-0.36%)
Apr 08, 2015 5.204 5.223 5.198 5.216 102,892 +0.02(+0.36%)
Apr 07, 2015 5.166 5.235 5.166 5.198 240,761 +0.03(+0.48%)
Apr 06, 2015 5.210 5.229 5.173 5.173 181,444 -0.03(-0.52%)
Apr 02, 2015 5.229 5.200 5.200 5.200 151,382 -0.04(-0.68%)
Apr 01, 2015 5.260 5.260 5.235 5.235 164,951 -0.02(-0.36%)
Mar 31, 2015 5.179 5.254 5.166 5.254 307,724 +0.09(+1.70%)
Mar 30, 2015 5.198 5.204 5.160 5.166 157,324 -0.04(-0.84%)
Mar 27, 2015 5.185 5.223 5.179 5.210 122,655 +0.01(+0.24%)
Mar 26, 2015 5.185 5.204 5.173 5.198 101,080 +0.03(+0.48%)
Mar 25, 2015 5.204 5.223 5.166 5.173 123,691 -0.04(-0.72%)
Mar 24, 2015 5.173 5.210 5.166 5.210 106,809 +0.03(+0.60%)
Mar 23, 2015 5.185 5.192 5.173 5.179 131,517 +0.01(+0.12%)
Mar 20, 2015 5.154 5.191 5.154 5.173 105,618 +0.04(+0.73%)
Mar 19, 2015 5.173 5.185 5.129 5.135 246,238 -0.05(-0.97%)
Mar 18, 2015 5.123 5.191 5.123 5.185 142,164 +0.07(+1.35%)
Mar 17, 2015 5.135 5.136 5.110 5.116 157,364 -0.02(-0.37%)
Mar 16, 2015 5.141 5.160 5.135 5.135 138,686 +0.00(+0.00%)
Mar 13, 2015 5.166 5.179 5.135 5.135 240,247 -0.04(-0.73%)
Mar 12, 2015 5.185 5.204 5.173 5.173 76,491 -0.01(-0.12%)
Mar 11, 2015 5.210 5.210 5.173 5.179 97,493 -0.03(-0.48%)
Mar 10, 2015 5.210 5.216 5.198 5.204 104,744 +0.02(+0.40%)
Mar 09, 2015 5.177 5.202 5.177 5.183 96,449 +0.01(+0.12%)
Mar 06, 2015 5.221 5.221 5.146 5.177 178,996 -0.08(-1.54%)
Mar 05, 2015 5.258 5.270 5.233 5.258 121,062 +0.00(+0.00%)
Mar 04, 2015 5.246 5.264 5.239 5.258 143,710 +0.01(+0.24%)
Mar 03, 2015 5.233 5.252 5.233 5.246 147,646 +0.01(+0.24%)
Mar 02, 2015 5.252 5.252 5.227 5.233 125,656 -0.01(-0.12%)
Feb 27, 2015 5.214 5.239 5.190 5.239 137,173 +0.05(+0.96%)
Feb 26, 2015 5.221 5.227 5.171 5.190 169,172 -0.02(-0.48%)
Feb 25, 2015 5.214 5.214 5.208 5.214 140,403 +0.01(+0.12%)
Feb 24, 2015 5.190 5.214 5.171 5.208 203,979 +0.02(+0.48%)
Feb 23, 2015 5.190 5.226 5.165 5.183 288,165 +0.01(+0.12%)
Feb 20, 2015 5.208 5.233 5.177 5.177 250,437 -0.02(-0.48%)
Feb 19, 2015 5.190 5.231 5.168 5.202 284,125 +0.02(+0.36%)
Feb 18, 2015 5.109 5.183 5.090 5.183 346,570 +0.08(+1.59%)
Feb 17, 2015 5.258 5.258 5.090 5.102 585,683 -0.15(-2.85%)
Feb 13, 2015 5.264 5.252 5.252 5.252 233,230 +0.01(+0.12%)
Feb 12, 2015 5.277 5.277 5.246 5.246 174,113 -0.01(-0.12%)
Feb 11, 2015 5.295 5.308 5.252 5.252 210,701 -0.03(-0.59%)
Feb 10, 2015 5.283 5.302 5.264 5.283 518,152 +0.02(+0.39%)
Feb 09, 2015 5.287 5.287 5.238 5.262 197,220 -0.01(-0.12%)
Feb 06, 2015 5.318 5.343 5.269 5.269 371,266 -0.06(-1.16%)
Feb 05, 2015 5.337 5.362 5.312 5.331 274,755 +0.01(+0.12%)
Feb 04, 2015 5.300 5.324 5.262 5.324 281,859 +0.02(+0.47%)
Feb 03, 2015 5.343 5.362 5.300 5.300 273,314 -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.