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 )

6.110 -0.005 (-0.08%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 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, 2013 4.504 4.504 4.408 4.431 233,258 -0.03(-0.76%)
Oct 30, 2013 4.498 4.509 4.442 4.464 192,290 -0.03(-0.75%)
Oct 29, 2013 4.487 4.515 4.487 4.498 158,609 +0.02(+0.50%)
Oct 28, 2013 4.510 4.532 4.476 4.476 223,891 -0.03(-0.75%)
Oct 25, 2013 4.487 4.532 4.487 4.510 125,456 +0.02(+0.51%)
Oct 24, 2013 4.470 4.526 4.464 4.487 268,069 -0.00(-0.02%)
Oct 23, 2013 4.397 4.504 4.397 4.488 206,392 +0.08(+1.90%)
Oct 22, 2013 4.425 4.425 4.397 4.404 156,228 -0.01(-0.20%)
Oct 21, 2013 4.402 4.425 4.369 4.413 307,027 +0.01(+0.25%)
Oct 18, 2013 4.453 4.487 4.386 4.402 310,564 -0.02(-0.51%)
Oct 17, 2013 4.352 4.431 4.352 4.425 164,543 +0.06(+1.42%)
Oct 16, 2013 4.307 4.374 4.284 4.363 338,372 +0.05(+1.04%)
Oct 15, 2013 4.324 4.335 4.318 4.318 108,042 -0.02(-0.40%)
Oct 14, 2013 4.341 4.352 4.319 4.335 199,441 -0.01(-0.13%)
Oct 11, 2013 4.324 4.352 4.313 4.341 123,704 -0.01(-0.13%)
Oct 10, 2013 4.358 4.363 4.324 4.347 117,916 -0.01(-0.26%)
Oct 09, 2013 4.313 4.391 4.313 4.358 172,447 +0.03(+0.65%)
Oct 08, 2013 4.324 4.347 4.318 4.330 152,044 -0.01(-0.26%)
Oct 07, 2013 4.431 4.442 4.341 4.341 261,291 -0.10(-2.27%)
Oct 04, 2013 4.447 4.464 4.425 4.442 214,727 +0.02(+0.38%)
Oct 03, 2013 4.487 4.487 4.425 4.425 145,394 -0.05(-1.10%)
Oct 02, 2013 4.487 4.515 4.442 4.474 154,096 -0.01(-0.28%)
Oct 01, 2013 4.509 4.520 4.487 4.487 134,620 -0.01(-0.12%)
Sep 30, 2013 4.475 4.515 4.464 4.492 201,076 +0.01(+0.25%)
Sep 27, 2013 4.470 4.498 4.447 4.481 148,313 -0.01(-0.12%)
Sep 26, 2013 4.464 4.492 4.459 4.487 157,766 +0.02(+0.38%)
Sep 25, 2013 4.453 4.503 4.453 4.470 279,359 +0.01(+0.13%)
Sep 24, 2013 4.414 4.470 4.413 4.464 245,636 +0.05(+1.14%)
Sep 23, 2013 4.397 4.442 4.386 4.414 307,920 +0.00(+0.00%)
Sep 20, 2013 4.375 4.414 4.347 4.414 168,999 +0.04(+0.90%)
Sep 19, 2013 4.397 4.419 4.363 4.375 310,082 -0.01(-0.26%)
Sep 18, 2013 4.285 4.419 4.257 4.386 426,826 +0.12(+2.76%)
Sep 17, 2013 4.179 4.279 4.173 4.268 425,649 +0.09(+2.14%)
Sep 16, 2013 4.195 4.218 4.156 4.179 556,818 +0.02(+0.54%)
Sep 13, 2013 4.151 4.201 4.151 4.156 373,686 -0.01(-0.29%)
Sep 12, 2013 4.151 4.195 4.151 4.168 327,726 +0.00(+0.02%)
Sep 11, 2013 4.218 4.218 4.145 4.167 320,774 -0.03(-0.68%)
Sep 10, 2013 4.179 4.201 4.174 4.196 239,496 -0.01(-0.13%)
Sep 09, 2013 4.185 4.201 4.174 4.201 315,363 +0.03(+0.80%)
Sep 06, 2013 4.124 4.174 4.118 4.168 256,100 +0.05(+1.22%)
Sep 05, 2013 4.151 4.168 4.118 4.118 197,144 -0.05(-1.20%)
Sep 04, 2013 4.151 4.185 4.140 4.168 359,869 +0.00(+0.00%)
Sep 03, 2013 4.213 4.218 4.146 4.168 290,886 -0.03(-0.79%)
Aug 30, 2013 4.252 4.252 4.179 4.201 222,397 -0.03(-0.66%)
Aug 29, 2013 4.229 4.229 4.179 4.229 229,758 -0.01(-0.13%)
Aug 28, 2013 4.229 4.246 4.229 4.235 172,412 -0.01(-0.13%)
Aug 27, 2013 4.218 4.246 4.207 4.240 287,504 +0.00(+0.00%)
Aug 26, 2013 4.268 4.274 4.240 4.240 229,418 -0.04(-0.91%)
Aug 23, 2013 4.268 4.296 4.263 4.279 264,679 -0.01(-0.13%)
Aug 22, 2013 4.213 4.296 4.213 4.285 290,114 +0.06(+1.32%)
Aug 21, 2013 4.246 4.246 4.207 4.229 236,939 -0.01(-0.26%)
Aug 20, 2013 4.129 4.252 4.129 4.240 348,347 +0.12(+2.83%)
Aug 19, 2013 4.146 4.146 4.101 4.124 436,500 -0.03(-0.80%)
Aug 16, 2013 4.190 4.196 4.146 4.157 401,430 -0.06(-1.32%)
Aug 15, 2013 4.229 4.240 4.196 4.213 404,932 -0.06(-1.30%)
Aug 14, 2013 4.240 4.279 4.235 4.268 205,885 +0.00(+0.00%)
Aug 13, 2013 4.296 4.318 4.263 4.268 348,665 -0.06(-1.29%)
Aug 12, 2013 4.329 4.335 4.296 4.324 379,300 -0.01(-0.27%)
Aug 09, 2013 4.341 4.341 4.297 4.336 221,711 +0.01(+0.26%)
Aug 08, 2013 4.341 4.385 4.318 4.325 218,033 -0.02(-0.38%)
Aug 07, 2013 4.313 4.352 4.297 4.341 250,251 -0.01(-0.25%)
Aug 06, 2013 4.363 4.376 4.313 4.352 222,868 -0.04(-1.01%)
Aug 05, 2013 4.369 4.413 4.369 4.396 229,774 +0.00(+0.00%)
Aug 02, 2013 4.358 4.413 4.358 4.396 216,339 +0.01(+0.25%)
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.