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 )

5.980 -0.080 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 29, 2016 5.697 5.716 5.670 5.703 112,953 +0.03(+0.46%)
Jan 28, 2016 5.644 5.677 5.644 5.677 140,295 +0.06(+1.05%)
Jan 27, 2016 5.644 5.670 5.618 5.618 177,956 -0.01(-0.23%)
Jan 26, 2016 5.657 5.690 5.598 5.631 319,083 +0.01(+0.12%)
Jan 25, 2016 5.710 5.723 5.624 5.624 243,913 -0.07(-1.27%)
Jan 22, 2016 5.684 5.710 5.677 5.697 80,340 +0.04(+0.70%)
Jan 21, 2016 5.644 5.677 5.611 5.657 127,577 +0.04(+0.70%)
Jan 20, 2016 5.657 5.657 5.559 5.618 211,599 -0.01(-0.12%)
Jan 19, 2016 5.703 5.730 5.624 5.624 233,551 -0.10(-1.72%)
Jan 15, 2016 5.611 5.723 5.723 5.723 326,993 +0.09(+1.52%)
Jan 14, 2016 5.624 5.644 5.605 5.637 215,456 +0.01(+0.23%)
Jan 13, 2016 5.690 5.690 5.624 5.624 123,764 -0.06(-1.01%)
Jan 12, 2016 5.708 5.727 5.662 5.682 270,387 -0.03(-0.46%)
Jan 11, 2016 5.701 5.714 5.682 5.708 134,658 -0.01(-0.11%)
Jan 08, 2016 5.708 5.720 5.688 5.714 128,437 -0.01(-0.11%)
Jan 07, 2016 5.649 5.721 5.649 5.721 304,815 +0.07(+1.27%)
Jan 06, 2016 5.642 5.668 5.628 5.649 263,336 +0.02(+0.35%)
Jan 05, 2016 5.642 5.655 5.610 5.629 208,597 +0.00(+0.00%)
Jan 04, 2016 5.570 5.629 5.570 5.629 165,622 +0.04(+0.70%)
Dec 31, 2015 5.616 5.590 5.590 5.590 135,053 -0.01(-0.12%)
Dec 30, 2015 5.596 5.629 5.590 5.596 206,194 +0.01(+0.12%)
Dec 29, 2015 5.603 5.603 5.570 5.590 184,744 -0.02(-0.35%)
Dec 28, 2015 5.577 5.610 5.564 5.610 221,008 +0.04(+0.70%)
Dec 24, 2015 5.551 5.570 5.570 5.570 91,971 +0.02(+0.35%)
Dec 23, 2015 5.524 5.564 5.511 5.551 133,425 +0.04(+0.71%)
Dec 22, 2015 5.511 5.524 5.485 5.511 152,508 +0.00(+0.00%)
Dec 21, 2015 5.538 5.544 5.505 5.511 140,880 -0.01(-0.12%)
Dec 18, 2015 5.531 5.551 5.511 5.518 170,027 +0.00(+0.00%)
Dec 17, 2015 5.498 5.544 5.479 5.518 241,767 +0.03(+0.60%)
Dec 16, 2015 5.426 5.485 5.413 5.485 214,641 +0.07(+1.21%)
Dec 15, 2015 5.413 5.420 5.400 5.420 80,752 +0.02(+0.36%)
Dec 14, 2015 5.446 5.446 5.380 5.400 156,911 -0.04(-0.72%)
Dec 11, 2015 5.466 5.472 5.420 5.439 134,201 +0.00(+0.00%)
Dec 10, 2015 5.472 5.472 5.420 5.439 104,168 -0.03(-0.48%)
Dec 09, 2015 5.479 5.479 5.452 5.466 207,290 -0.00(-0.08%)
Dec 08, 2015 5.418 5.477 5.418 5.470 234,633 +0.05(+0.96%)
Dec 07, 2015 5.418 5.451 5.416 5.418 219,868 +0.00(+0.00%)
Dec 04, 2015 5.405 5.425 5.385 5.418 291,975 +0.01(+0.24%)
Dec 03, 2015 5.496 5.496 5.392 5.405 252,150 -0.09(-1.66%)
Dec 02, 2015 5.535 5.535 5.483 5.496 170,768 -0.04(-0.71%)
Dec 01, 2015 5.490 5.535 5.490 5.535 283,114 +0.05(+0.95%)
Nov 30, 2015 5.496 5.509 5.457 5.483 244,416 +0.00(+0.00%)
Nov 27, 2015 5.477 5.483 5.457 5.483 59,985 +0.02(+0.36%)
Nov 25, 2015 5.438 5.464 5.464 5.464 133,906 +0.04(+0.72%)
Nov 24, 2015 5.425 5.444 5.405 5.425 176,518 +0.00(+0.00%)
Nov 23, 2015 5.398 5.425 5.392 5.425 121,444 +0.03(+0.60%)
Nov 20, 2015 5.425 5.438 5.353 5.392 332,991 -0.02(-0.36%)
Nov 19, 2015 5.418 5.438 5.398 5.412 104,523 +0.01(+0.12%)
Nov 18, 2015 5.431 5.438 5.392 5.405 129,561 -0.03(-0.48%)
Nov 17, 2015 5.398 5.431 5.392 5.431 142,278 +0.03(+0.48%)
Nov 16, 2015 5.392 5.423 5.385 5.405 82,644 +0.01(+0.12%)
Nov 13, 2015 5.398 5.444 5.385 5.398 233,925 +0.00(+0.00%)
Nov 12, 2015 5.379 5.418 5.359 5.398 218,463 +0.03(+0.52%)
Nov 11, 2015 5.338 5.370 5.332 5.370 99,100 +0.03(+0.61%)
Nov 10, 2015 5.332 5.348 5.306 5.338 202,517 +0.01(+0.24%)
Nov 09, 2015 5.319 5.332 5.293 5.325 239,688 -0.01(-0.12%)
Nov 06, 2015 5.390 5.409 5.319 5.332 269,332 -0.07(-1.32%)
Nov 05, 2015 5.422 5.429 5.390 5.403 108,348 -0.02(-0.36%)
Nov 04, 2015 5.416 5.429 5.390 5.422 347,652 -0.01(-0.12%)
Nov 03, 2015 5.403 5.435 5.392 5.429 171,390 +0.03(+0.48%)
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.