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 )

5.880 +0.040 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
May 29, 2015 5.151 5.151 5.126 5.138 130,209 +0.00(+0.00%)
May 28, 2015 5.145 5.151 5.113 5.138 128,828 -0.01(-0.12%)
May 27, 2015 5.126 5.145 5.120 5.145 55,683 +0.03(+0.58%)
May 26, 2015 5.119 5.132 5.094 5.115 119,865 -0.00(-0.08%)
May 22, 2015 5.138 5.119 5.119 5.119 112,674 -0.01(-0.12%)
May 21, 2015 5.126 5.157 5.126 5.126 137,618 -0.01(-0.12%)
May 20, 2015 5.138 5.145 5.107 5.132 137,463 +0.00(+0.00%)
May 19, 2015 5.151 5.155 5.081 5.132 335,150 -0.03(-0.61%)
May 18, 2015 5.170 5.176 5.126 5.164 228,769 -0.02(-0.37%)
May 15, 2015 5.170 5.183 5.164 5.183 101,739 +0.03(+0.49%)
May 14, 2015 5.145 5.176 5.145 5.157 136,379 +0.01(+0.12%)
May 13, 2015 5.138 5.157 5.126 5.151 198,119 +0.01(+0.12%)
May 12, 2015 5.107 5.170 5.088 5.145 211,438 +0.03(+0.49%)
May 11, 2015 5.195 5.195 5.100 5.119 304,598 -0.07(-1.31%)
May 08, 2015 5.187 5.200 5.172 5.187 155,050 +0.02(+0.37%)
May 07, 2015 5.156 5.168 5.143 5.168 137,137 +0.01(+0.24%)
May 06, 2015 5.212 5.212 5.143 5.156 289,495 -0.06(-1.21%)
May 05, 2015 5.200 5.218 5.193 5.218 141,512 +0.02(+0.36%)
May 04, 2015 5.218 5.218 5.193 5.200 142,646 +0.00(+0.00%)
May 01, 2015 5.225 5.225 5.200 5.200 157,501 -0.03(-0.60%)
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%)
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.