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: 10:32 AM 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 (%)
Oct 31, 2017 6.393 6.422 6.320 6.320 281,615 -0.08(-1.25%)
Oct 30, 2017 6.364 6.415 6.364 6.400 108,599 +0.05(+0.80%)
Oct 27, 2017 6.378 6.393 6.349 6.349 149,634 -0.03(-0.46%)
Oct 26, 2017 6.415 6.436 6.371 6.378 121,738 -0.04(-0.57%)
Oct 25, 2017 6.444 6.458 6.415 6.415 153,617 -0.04(-0.56%)
Oct 24, 2017 6.451 6.480 6.451 6.451 77,883 -0.01(-0.11%)
Oct 23, 2017 6.451 6.473 6.451 6.458 93,157 +0.00(+0.00%)
Oct 20, 2017 6.466 6.473 6.458 6.458 39,660 -0.01(-0.22%)
Oct 19, 2017 6.466 6.480 6.451 6.473 74,142 -0.01(-0.11%)
Oct 18, 2017 6.480 6.487 6.458 6.480 114,210 +0.00(+0.00%)
Oct 17, 2017 6.436 6.480 6.436 6.480 85,893 +0.04(+0.68%)
Oct 16, 2017 6.436 6.458 6.429 6.436 85,717 +0.00(+0.00%)
Oct 13, 2017 6.451 6.451 6.436 6.436 102,513 -0.01(-0.23%)
Oct 12, 2017 6.429 6.451 6.415 6.451 76,898 +0.04(+0.60%)
Oct 11, 2017 6.398 6.427 6.398 6.412 73,001 +0.01(+0.11%)
Oct 10, 2017 6.391 6.427 6.391 6.405 102,209 +0.01(+0.11%)
Oct 09, 2017 6.376 6.398 6.369 6.398 65,834 +0.03(+0.46%)
Oct 06, 2017 6.362 6.391 6.362 6.369 46,450 -0.02(-0.34%)
Oct 05, 2017 6.369 6.391 6.354 6.391 82,125 +0.03(+0.46%)
Oct 04, 2017 6.369 6.405 6.354 6.362 127,296 -0.01(-0.11%)
Oct 03, 2017 6.383 6.434 6.369 6.369 113,050 -0.01(-0.17%)
Oct 02, 2017 6.376 6.405 6.364 6.380 171,798 +0.01(+0.17%)
Sep 29, 2017 6.427 6.427 6.369 6.369 160,539 -0.03(-0.40%)
Sep 28, 2017 6.369 6.398 6.362 6.394 123,484 +0.02(+0.28%)
Sep 27, 2017 6.434 6.441 6.376 6.376 200,820 -0.06(-0.90%)
Sep 26, 2017 6.449 6.463 6.434 6.434 128,302 -0.01(-0.22%)
Sep 25, 2017 6.441 6.463 6.441 6.449 110,004 +0.02(+0.34%)
Sep 22, 2017 6.449 6.449 6.420 6.427 135,535 -0.03(-0.45%)
Sep 21, 2017 6.441 6.456 6.398 6.456 189,609 +0.01(+0.22%)
Sep 20, 2017 6.478 6.485 6.427 6.441 130,545 -0.01(-0.22%)
Sep 19, 2017 6.456 6.485 6.444 6.456 90,922 +0.01(+0.11%)
Sep 18, 2017 6.463 6.478 6.441 6.449 70,824 -0.03(-0.45%)
Sep 15, 2017 6.449 6.485 6.444 6.478 100,967 +0.01(+0.22%)
Sep 14, 2017 6.434 6.463 6.434 6.463 172,095 +0.02(+0.34%)
Sep 13, 2017 6.456 6.463 6.434 6.441 194,960 -0.02(-0.30%)
Sep 12, 2017 6.439 6.461 6.432 6.461 135,931 +0.02(+0.34%)
Sep 11, 2017 6.447 6.454 6.432 6.439 151,061 +0.02(+0.34%)
Sep 08, 2017 6.432 6.454 6.418 6.418 121,159 -0.03(-0.45%)
Sep 07, 2017 6.432 6.455 6.418 6.447 226,829 +0.01(+0.11%)
Sep 06, 2017 6.425 6.447 6.418 6.439 201,615 +0.01(+0.22%)
Sep 05, 2017 6.454 6.454 6.410 6.425 106,693 -0.03(-0.45%)
Sep 01, 2017 6.439 6.461 6.432 6.454 155,935 +0.03(+0.45%)
Aug 31, 2017 6.461 6.476 6.425 6.425 186,613 -0.04(-0.67%)
Aug 30, 2017 6.461 6.483 6.454 6.468 128,688 -0.01(-0.22%)
Aug 29, 2017 6.410 6.483 6.410 6.483 151,077 +0.06(+1.01%)
Aug 28, 2017 6.418 6.439 6.410 6.418 143,008 -0.01(-0.22%)
Aug 25, 2017 6.447 6.454 6.410 6.432 166,788 -0.03(-0.45%)
Aug 24, 2017 6.468 6.485 6.432 6.461 90,797 +0.00(+0.00%)
Aug 23, 2017 6.475 6.483 6.454 6.461 107,030 -0.01(-0.22%)
Aug 22, 2017 6.447 6.483 6.447 6.475 110,213 +0.02(+0.34%)
Aug 21, 2017 6.447 6.468 6.439 6.454 56,765 +0.00(+0.00%)
Aug 18, 2017 6.432 6.461 6.425 6.454 126,345 +0.02(+0.34%)
Aug 17, 2017 6.432 6.454 6.418 6.432 98,003 -0.02(-0.34%)
Aug 16, 2017 6.396 6.454 6.396 6.454 179,901 +0.04(+0.67%)
Aug 15, 2017 6.425 6.439 6.403 6.410 168,246 -0.04(-0.56%)
Aug 14, 2017 6.461 6.490 6.439 6.447 91,819 -0.04(-0.67%)
Aug 11, 2017 6.346 6.490 6.302 6.490 306,020 +0.05(+0.78%)
Aug 10, 2017 6.461 6.490 6.432 6.439 140,812 -0.04(-0.56%)
Aug 09, 2017 6.511 6.519 6.461 6.475 136,246 -0.05(-0.74%)
Aug 08, 2017 6.516 6.531 6.502 6.524 130,280 +0.00(+0.05%)
Aug 07, 2017 6.502 6.538 6.502 6.520 119,955 +0.01(+0.17%)
Aug 04, 2017 6.552 6.552 6.509 6.509 118,152 -0.04(-0.66%)
Aug 03, 2017 6.545 6.567 6.531 6.552 106,587 +0.01(+0.11%)
Aug 02, 2017 6.560 6.588 6.531 6.545 127,275 -0.02(-0.33%)
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.