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 )

5.850 +0.010 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Sep 28, 2018 5.749 5.765 5.726 5.765 256,297 +0.03(+0.54%)
Sep 27, 2018 5.703 5.742 5.696 5.734 270,517 +0.02(+0.27%)
Sep 26, 2018 5.657 5.719 5.657 5.719 216,477 +0.06(+1.09%)
Sep 25, 2018 5.680 5.696 5.634 5.657 210,460 -0.02(-0.41%)
Sep 24, 2018 5.696 5.707 5.665 5.680 279,174 -0.02(-0.40%)
Sep 21, 2018 5.726 5.742 5.703 5.703 157,811 -0.04(-0.67%)
Sep 20, 2018 5.734 5.742 5.703 5.742 199,984 +0.00(+0.00%)
Sep 19, 2018 5.749 5.765 5.719 5.742 152,210 +0.01(+0.13%)
Sep 18, 2018 5.757 5.757 5.711 5.734 215,198 -0.02(-0.40%)
Sep 17, 2018 5.811 5.811 5.726 5.757 283,193 -0.05(-0.79%)
Sep 14, 2018 5.819 5.857 5.796 5.803 166,268 -0.03(-0.59%)
Sep 13, 2018 5.876 5.876 5.838 5.838 178,341 -0.04(-0.65%)
Sep 12, 2018 5.884 5.891 5.868 5.876 109,084 -0.01(-0.13%)
Sep 11, 2018 5.868 5.891 5.868 5.884 80,741 +0.01(+0.13%)
Sep 10, 2018 5.891 5.895 5.868 5.876 112,132 -0.01(-0.13%)
Sep 07, 2018 5.899 5.907 5.876 5.884 75,805 -0.02(-0.26%)
Sep 06, 2018 5.884 5.914 5.884 5.899 174,851 +0.01(+0.13%)
Sep 05, 2018 5.891 5.914 5.876 5.891 132,030 -0.02(-0.39%)
Sep 04, 2018 5.930 5.930 5.891 5.914 133,257 -0.02(-0.26%)
Aug 31, 2018 5.930 5.930 5.930 0 +0.01(+0.13%)
Aug 30, 2018 5.907 5.922 5.899 5.922 175,027 +0.02(+0.39%)
Aug 29, 2018 5.891 5.899 5.861 5.899 234,276 +0.02(+0.39%)
Aug 28, 2018 5.861 5.891 5.853 5.876 173,097 +0.00(+0.00%)
Aug 27, 2018 5.884 5.884 5.853 5.876 245,677 +0.00(+0.00%)
Aug 24, 2018 5.861 5.891 5.853 5.876 249,375 +0.02(+0.26%)
Aug 23, 2018 5.899 5.899 5.853 5.861 150,877 -0.03(-0.52%)
Aug 22, 2018 5.899 5.907 5.868 5.891 163,164 -0.02(-0.26%)
Aug 21, 2018 5.884 5.907 5.884 5.907 112,062 +0.02(+0.39%)
Aug 20, 2018 5.868 5.898 5.861 5.884 171,016 +0.01(+0.13%)
Aug 17, 2018 5.899 5.899 5.861 5.876 147,167 +0.00(+0.00%)
Aug 16, 2018 5.922 5.922 5.868 5.876 283,278 -0.05(-0.78%)
Aug 15, 2018 5.907 5.922 5.899 5.922 112,774 +0.01(+0.13%)
Aug 14, 2018 5.914 5.914 5.899 5.914 103,158 +0.01(+0.13%)
Aug 13, 2018 5.891 5.914 5.884 5.907 145,305 +0.03(+0.46%)
Aug 10, 2018 5.880 5.895 5.865 5.880 138,910 +0.00(+0.00%)
Aug 09, 2018 5.872 5.880 5.857 5.880 182,125 +0.02(+0.26%)
Aug 08, 2018 5.880 5.886 5.857 5.865 271,446 -0.02(-0.26%)
Aug 07, 2018 5.880 5.895 5.865 5.880 150,787 +0.01(+0.13%)
Aug 06, 2018 5.888 5.903 5.865 5.872 217,428 -0.02(-0.39%)
Aug 03, 2018 5.872 5.895 5.872 5.895 142,717 +0.03(+0.52%)
Aug 02, 2018 5.857 5.888 5.857 5.865 184,369 +0.00(+0.00%)
Aug 01, 2018 5.857 5.872 5.842 5.865 155,003 +0.01(+0.13%)
Jul 31, 2018 5.849 5.857 5.833 5.857 138,956 +0.02(+0.39%)
Jul 30, 2018 5.827 5.842 5.804 5.834 166,631 +0.00(+0.00%)
Jul 27, 2018 5.857 5.865 5.827 5.834 110,025 -0.02(-0.26%)
Jul 26, 2018 5.865 5.865 5.842 5.849 160,315 -0.01(-0.13%)
Jul 25, 2018 5.865 5.888 5.849 5.857 148,930 -0.01(-0.13%)
Jul 24, 2018 5.842 5.865 5.827 5.865 125,503 +0.02(+0.39%)
Jul 23, 2018 5.849 5.857 5.834 5.842 87,996 +0.00(+0.00%)
Jul 20, 2018 5.849 5.865 5.842 5.842 100,642 -0.01(-0.13%)
Jul 19, 2018 5.842 5.865 5.834 5.849 317,304 +0.02(+0.26%)
Jul 18, 2018 5.857 5.865 5.834 5.834 85,624 -0.02(-0.39%)
Jul 17, 2018 5.865 5.865 5.842 5.857 78,337 -0.01(-0.13%)
Jul 16, 2018 5.842 5.865 5.827 5.865 132,298 +0.02(+0.39%)
Jul 13, 2018 5.842 5.849 5.823 5.842 219,791 +0.01(+0.20%)
Jul 12, 2018 5.808 5.838 5.800 5.830 128,496 +0.02(+0.26%)
Jul 11, 2018 5.785 5.815 5.785 5.815 141,389 +0.03(+0.52%)
Jul 10, 2018 5.792 5.823 5.770 5.785 184,967 +0.00(+0.00%)
Jul 09, 2018 5.815 5.815 5.785 5.785 72,953 -0.04(-0.65%)
Jul 06, 2018 5.846 5.846 5.808 5.823 82,004 -0.01(-0.13%)
Jul 05, 2018 5.838 5.838 5.800 5.830 172,103 -0.01(-0.13%)
Jul 03, 2018 5.838 5.838 5.838 0 +0.01(+0.13%)
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.