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 )

6.020 +0.050 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Nov 30, 2018 5.705 5.705 5.650 5.697 359,083 +0.02(+0.41%)
Nov 29, 2018 5.604 5.674 5.604 5.674 366,047 +0.09(+1.53%)
Nov 28, 2018 5.557 5.604 5.557 5.588 275,250 +0.04(+0.70%)
Nov 27, 2018 5.557 5.580 5.544 5.549 203,881 -0.01(-0.14%)
Nov 26, 2018 5.511 5.580 5.511 5.557 199,880 +0.03(+0.56%)
Nov 23, 2018 5.542 5.542 5.518 5.526 57,334 +0.00(+0.00%)
Nov 21, 2018 5.526 5.526 5.526 0 -0.05(-0.84%)
Nov 20, 2018 5.580 5.588 5.557 5.573 104,597 -0.01(-0.14%)
Nov 19, 2018 5.612 5.612 5.565 5.580 152,141 -0.02(-0.28%)
Nov 16, 2018 5.627 5.635 5.588 5.596 142,628 -0.02(-0.28%)
Nov 15, 2018 5.627 5.643 5.596 5.612 186,349 -0.03(-0.48%)
Nov 14, 2018 5.670 5.677 5.621 5.639 197,656 -0.02(-0.41%)
Nov 13, 2018 5.685 5.708 5.662 5.662 139,395 -0.04(-0.68%)
Nov 12, 2018 5.662 5.700 5.657 5.700 255,198 +0.03(+0.55%)
Nov 09, 2018 5.608 5.677 5.604 5.670 264,622 +0.06(+1.10%)
Nov 08, 2018 5.531 5.639 5.531 5.608 159,278 +0.06(+1.11%)
Nov 07, 2018 5.507 5.573 5.507 5.546 236,542 +0.03(+0.56%)
Nov 06, 2018 5.500 5.531 5.500 5.515 199,392 +0.02(+0.42%)
Nov 05, 2018 5.476 5.554 5.476 5.492 244,507 +0.02(+0.28%)
Nov 02, 2018 5.476 5.523 5.476 5.476 211,671 -0.02(-0.42%)
Nov 01, 2018 5.476 5.531 5.453 5.500 379,951 +0.02(+0.28%)
Oct 31, 2018 5.438 5.492 5.415 5.484 272,889 +0.04(+0.71%)
Oct 30, 2018 5.438 5.446 5.415 5.446 257,896 -0.01(-0.14%)
Oct 29, 2018 5.461 5.476 5.438 5.453 173,306 -0.02(-0.42%)
Oct 26, 2018 5.484 5.484 5.438 5.476 199,113 -0.01(-0.14%)
Oct 25, 2018 5.523 5.523 5.484 5.484 164,289 -0.04(-0.70%)
Oct 24, 2018 5.523 5.531 5.500 5.523 220,524 +0.02(+0.28%)
Oct 23, 2018 5.500 5.523 5.492 5.507 175,045 +0.00(+0.00%)
Oct 22, 2018 5.523 5.531 5.492 5.507 182,108 -0.02(-0.42%)
Oct 19, 2018 5.531 5.554 5.500 5.531 197,171 -0.02(-0.42%)
Oct 18, 2018 5.531 5.561 5.523 5.554 132,322 +0.01(+0.14%)
Oct 17, 2018 5.592 5.592 5.538 5.546 158,506 -0.03(-0.55%)
Oct 16, 2018 5.577 5.577 5.546 5.577 193,052 +0.03(+0.56%)
Oct 15, 2018 5.538 5.561 5.531 5.546 160,287 +0.01(+0.14%)
Oct 12, 2018 5.507 5.546 5.507 5.538 183,578 +0.05(+0.99%)
Oct 11, 2018 5.500 5.514 5.476 5.484 148,317 -0.03(-0.63%)
Oct 10, 2018 5.557 5.557 5.473 5.519 323,440 -0.05(-0.83%)
Oct 09, 2018 5.611 5.611 5.534 5.565 207,659 +0.03(+0.56%)
Oct 08, 2018 5.611 5.611 5.496 5.534 350,400 -0.08(-1.50%)
Oct 05, 2018 5.650 5.650 5.611 5.619 133,479 -0.03(-0.54%)
Oct 04, 2018 5.657 5.680 5.627 5.650 211,195 -0.05(-0.81%)
Oct 03, 2018 5.711 5.750 5.688 5.696 185,894 -0.03(-0.54%)
Oct 02, 2018 5.726 5.750 5.726 5.726 142,853 -0.01(-0.13%)
Oct 01, 2018 5.765 5.765 5.726 5.734 122,515 -0.03(-0.53%)
Sep 28, 2018 5.750 5.765 5.726 5.765 256,291 +0.03(+0.54%)
Sep 27, 2018 5.703 5.742 5.696 5.734 270,510 +0.02(+0.27%)
Sep 26, 2018 5.657 5.719 5.657 5.719 216,472 +0.06(+1.09%)
Sep 25, 2018 5.680 5.696 5.634 5.657 210,455 -0.02(-0.41%)
Sep 24, 2018 5.696 5.707 5.665 5.680 279,167 -0.02(-0.40%)
Sep 21, 2018 5.726 5.742 5.703 5.703 157,807 -0.04(-0.67%)
Sep 20, 2018 5.734 5.742 5.703 5.742 199,979 +0.00(+0.00%)
Sep 19, 2018 5.750 5.765 5.719 5.742 152,207 +0.01(+0.13%)
Sep 18, 2018 5.757 5.757 5.711 5.734 215,193 -0.02(-0.40%)
Sep 17, 2018 5.811 5.811 5.726 5.757 283,186 -0.05(-0.79%)
Sep 14, 2018 5.819 5.857 5.796 5.803 166,264 -0.03(-0.59%)
Sep 13, 2018 5.876 5.876 5.838 5.838 178,336 -0.04(-0.65%)
Sep 12, 2018 5.884 5.892 5.869 5.876 109,081 -0.01(-0.13%)
Sep 11, 2018 5.869 5.892 5.869 5.884 80,739 +0.01(+0.13%)
Sep 10, 2018 5.892 5.895 5.869 5.876 112,129 -0.01(-0.13%)
Sep 07, 2018 5.899 5.907 5.876 5.884 75,804 -0.02(-0.26%)
Sep 06, 2018 5.884 5.914 5.884 5.899 174,847 +0.01(+0.13%)
Sep 05, 2018 5.892 5.914 5.876 5.892 132,027 -0.02(-0.39%)
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.