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 )

5.890 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2018 5.717 5.733 5.695 5.717 123,845 +0.01(+0.13%)
Apr 27, 2018 5.695 5.732 5.695 5.710 98,965 +0.01(+0.13%)
Apr 26, 2018 5.702 5.717 5.698 5.702 120,079 +0.01(+0.13%)
Apr 25, 2018 5.695 5.702 5.680 5.695 181,211 -0.02(-0.26%)
Apr 24, 2018 5.710 5.725 5.687 5.710 219,892 -0.01(-0.13%)
Apr 23, 2018 5.732 5.747 5.710 5.717 147,819 -0.03(-0.52%)
Apr 20, 2018 5.740 5.747 5.725 5.747 104,444 +0.01(+0.13%)
Apr 19, 2018 5.740 5.740 5.717 5.740 76,739 +0.00(+0.00%)
Apr 18, 2018 5.717 5.740 5.710 5.740 215,796 +0.01(+0.13%)
Apr 17, 2018 5.725 5.747 5.717 5.732 176,405 +0.02(+0.26%)
Apr 16, 2018 5.732 5.743 5.710 5.717 138,040 -0.02(-0.39%)
Apr 13, 2018 5.755 5.770 5.725 5.740 119,901 -0.02(-0.39%)
Apr 12, 2018 5.785 5.785 5.755 5.762 124,768 -0.02(-0.32%)
Apr 11, 2018 5.766 5.781 5.759 5.781 117,666 +0.01(+0.13%)
Apr 10, 2018 5.759 5.774 5.744 5.774 89,372 +0.01(+0.26%)
Apr 09, 2018 5.751 5.766 5.721 5.759 135,673 +0.01(+0.26%)
Apr 06, 2018 5.759 5.781 5.736 5.744 78,825 -0.01(-0.26%)
Apr 05, 2018 5.736 5.759 5.730 5.759 68,017 +0.02(+0.39%)
Apr 04, 2018 5.721 5.744 5.714 5.736 116,712 +0.04(+0.66%)
Apr 03, 2018 5.736 5.759 5.699 5.699 212,733 -0.04(-0.65%)
Apr 02, 2018 5.774 5.774 5.721 5.736 176,429 -0.03(-0.52%)
Mar 29, 2018 5.766 5.766 5.766 0 +0.04(+0.78%)
Mar 28, 2018 5.699 5.729 5.684 5.721 126,592 +0.03(+0.53%)
Mar 27, 2018 5.691 5.714 5.676 5.691 234,241 -0.01(-0.13%)
Mar 26, 2018 5.676 5.699 5.632 5.699 188,395 +0.01(+0.26%)
Mar 23, 2018 5.699 5.699 5.669 5.684 193,826 -0.01(-0.26%)
Mar 22, 2018 5.714 5.721 5.676 5.699 192,519 -0.01(-0.13%)
Mar 21, 2018 5.729 5.729 5.684 5.706 133,161 -0.02(-0.39%)
Mar 20, 2018 5.706 5.736 5.684 5.729 195,825 +0.01(+0.13%)
Mar 19, 2018 5.714 5.721 5.691 5.721 440,861 -0.02(-0.39%)
Mar 16, 2018 5.721 5.751 5.714 5.744 148,274 +0.00(+0.00%)
Mar 15, 2018 5.766 5.766 5.729 5.744 141,797 -0.02(-0.39%)
Mar 14, 2018 5.736 5.774 5.736 5.766 196,949 +0.02(+0.39%)
Mar 13, 2018 5.781 5.781 5.736 5.744 147,662 -0.03(-0.45%)
Mar 12, 2018 5.762 5.785 5.762 5.770 112,413 +0.00(+0.00%)
Mar 09, 2018 5.770 5.785 5.755 5.770 169,130 +0.00(+0.00%)
Mar 08, 2018 5.762 5.785 5.762 5.770 117,004 -0.01(-0.13%)
Mar 07, 2018 5.781 5.777 115,512 +0.01(+0.13%)
Mar 06, 2018 5.770 5.799 5.759 5.770 189,694 -0.01(-0.13%)
Mar 05, 2018 5.762 5.799 5.762 5.777 133,324 +0.00(+0.00%)
Mar 02, 2018 5.740 5.777 5.710 5.777 198,244 +0.03(+0.52%)
Mar 01, 2018 5.762 5.762 5.733 5.748 179,657 -0.01(-0.13%)
Feb 28, 2018 5.755 5.770 5.740 5.755 168,187 -0.01(-0.13%)
Feb 27, 2018 5.800 5.807 5.755 5.762 152,512 -0.04(-0.77%)
Feb 26, 2018 5.807 5.807 5.785 5.807 266,841 +0.01(+0.13%)
Feb 23, 2018 5.755 5.800 5.734 5.800 183,727 +0.06(+1.04%)
Feb 22, 2018 5.762 5.785 5.718 5.740 259,583 -0.03(-0.52%)
Feb 21, 2018 5.807 5.807 5.759 5.770 262,371 -0.02(-0.39%)
Feb 20, 2018 5.829 5.837 5.785 5.792 498,602 -0.04(-0.64%)
Feb 16, 2018 5.829 5.829 5.829 0 -0.01(-0.13%)
Feb 15, 2018 5.829 5.844 5.815 5.837 192,891 -0.01(-0.13%)
Feb 14, 2018 5.852 5.874 5.822 5.844 136,709 -0.01(-0.13%)
Feb 13, 2018 5.837 5.867 5.807 5.852 252,716 +0.00(+0.00%)
Feb 12, 2018 5.859 5.859 5.770 5.852 552,783 +0.01(+0.26%)
Feb 09, 2018 5.829 5.837 5.815 5.837 142,506 -0.02(-0.38%)
Feb 08, 2018 5.919 5.829 5.859 427,454 -0.03(-0.57%)
Feb 07, 2018 5.878 5.878 5.848 5.893 519,802 +0.02(+0.38%)
Feb 06, 2018 5.759 5.870 5.751 5.870 269,129 +0.10(+1.67%)
Feb 05, 2018 5.848 5.856 5.796 5.774 521,703 -0.07(-1.14%)
Feb 02, 2018 5.922 5.937 5.841 5.841 561,361 -0.09(-1.50%)
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.