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 )

6.510 -0.010 (-0.15%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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, 2014 5.021 5.021 4.974 4.997 258,609 -0.02(-0.36%)
Oct 30, 2014 5.015 5.039 5.015 5.015 220,189 -0.02(-0.48%)
Oct 29, 2014 5.003 5.057 5.003 5.040 199,726 +0.02(+0.37%)
Oct 28, 2014 4.997 5.021 4.997 5.021 258,115 +0.03(+0.60%)
Oct 27, 2014 4.997 5.009 4.979 4.991 138,200 +0.00(+0.00%)
Oct 24, 2014 4.979 5.003 4.979 4.991 63,622 +0.01(+0.12%)
Oct 23, 2014 5.009 5.021 4.979 4.985 149,995 -0.01(-0.24%)
Oct 22, 2014 4.997 5.009 4.979 4.997 133,419 +0.00(+0.00%)
Oct 21, 2014 4.962 5.015 4.944 4.997 386,904 +0.03(+0.60%)
Oct 20, 2014 4.974 5.003 4.962 4.968 229,167 -0.01(-0.24%)
Oct 17, 2014 4.979 5.009 4.974 4.979 226,580 +0.01(+0.11%)
Oct 16, 2014 4.938 4.991 4.938 4.974 238,768 +0.02(+0.49%)
Oct 15, 2014 4.962 4.979 4.920 4.950 271,078 -0.00(-0.00%)
Oct 14, 2014 4.974 4.985 4.950 4.950 237,225 +0.00(+0.00%)
Oct 13, 2014 4.950 4.968 4.932 4.950 185,021 +0.00(+0.00%)
Oct 10, 2014 4.991 4.991 4.944 4.950 212,164 -0.04(-0.72%)
Oct 09, 2014 5.015 5.021 4.968 4.985 238,748 -0.01(-0.13%)
Oct 08, 2014 4.974 5.016 4.962 4.992 407,998 +0.01(+0.12%)
Oct 07, 2014 4.939 4.992 4.939 4.986 225,020 +0.04(+0.84%)
Oct 06, 2014 4.939 4.974 4.939 4.945 204,426 +0.01(+0.24%)
Oct 03, 2014 4.945 4.945 4.915 4.933 218,883 +0.01(+0.12%)
Oct 02, 2014 4.951 4.956 4.909 4.927 286,542 -0.02(-0.36%)
Oct 01, 2014 4.968 4.980 4.939 4.945 337,463 -0.01(-0.16%)
Sep 30, 2014 4.945 4.962 4.933 4.952 192,411 +0.03(+0.64%)
Sep 29, 2014 4.915 4.927 4.897 4.921 183,403 +0.02(+0.48%)
Sep 26, 2014 4.880 4.909 4.880 4.897 79,855 +0.02(+0.36%)
Sep 25, 2014 4.886 4.903 4.880 4.880 190,489 -0.01(-0.24%)
Sep 24, 2014 4.897 4.903 4.886 4.891 283,837 -0.01(-0.24%)
Sep 23, 2014 4.945 4.945 4.886 4.903 461,847 -0.03(-0.59%)
Sep 22, 2014 4.939 4.942 4.921 4.932 127,304 -0.02(-0.37%)
Sep 19, 2014 4.933 4.962 4.915 4.951 194,981 +0.01(+0.12%)
Sep 18, 2014 4.915 4.962 4.915 4.945 191,338 +0.02(+0.48%)
Sep 17, 2014 4.909 4.939 4.897 4.921 170,850 +0.02(+0.36%)
Sep 16, 2014 4.897 4.909 4.886 4.903 139,967 +0.01(+0.12%)
Sep 15, 2014 4.915 4.927 4.897 4.897 137,843 -0.02(-0.36%)
Sep 12, 2014 4.939 4.945 4.909 4.915 92,230 -0.02(-0.48%)
Sep 11, 2014 4.968 4.974 4.939 4.939 199,703 -0.03(-0.60%)
Sep 10, 2014 4.974 4.992 4.962 4.968 199,840 +0.01(+0.11%)
Sep 09, 2014 4.951 4.975 4.945 4.963 193,773 +0.01(+0.24%)
Sep 08, 2014 4.951 4.963 4.928 4.951 170,313 +0.01(+0.24%)
Sep 05, 2014 4.951 4.982 4.939 4.939 168,764 -0.02(-0.36%)
Sep 04, 2014 4.957 4.969 4.945 4.957 146,213 +0.01(+0.24%)
Sep 03, 2014 4.969 4.969 4.928 4.945 201,400 -0.01(-0.24%)
Sep 02, 2014 4.987 4.987 4.945 4.957 170,958 -0.02(-0.35%)
Aug 29, 2014 4.981 4.975 4.975 4.975 318,350 +0.01(+0.12%)
Aug 28, 2014 4.975 4.975 4.949 4.969 136,070 +0.02(+0.33%)
Aug 27, 2014 4.939 4.975 4.928 4.952 159,669 +0.03(+0.62%)
Aug 26, 2014 4.892 4.922 4.892 4.922 182,828 +0.04(+0.72%)
Aug 25, 2014 4.910 4.916 4.887 4.887 209,986 -0.02(-0.48%)
Aug 22, 2014 4.916 4.931 4.913 4.910 143,929 -0.02(-0.36%)
Aug 21, 2014 4.928 4.939 4.910 4.928 139,206 +0.01(+0.12%)
Aug 20, 2014 4.939 4.922 4.922 4.922 132,287 +0.00(+0.00%)
Aug 19, 2014 4.928 4.939 4.922 4.922 239,696 -0.01(-0.12%)
Aug 18, 2014 4.945 4.951 4.928 4.928 165,594 -0.01(-0.24%)
Aug 15, 2014 4.957 4.957 4.939 4.939 125,887 +0.00(+0.00%)
Aug 14, 2014 4.957 4.957 4.934 4.939 187,125 -0.01(-0.24%)
Aug 13, 2014 4.928 4.981 4.928 4.951 113,747 +0.03(+0.54%)
Aug 12, 2014 4.934 4.934 4.910 4.925 124,938 -0.00(-0.06%)
Aug 11, 2014 4.939 4.958 4.922 4.928 167,479 -0.01(-0.14%)
Aug 08, 2014 4.922 4.952 4.917 4.935 173,296 +0.04(+0.73%)
Aug 07, 2014 4.876 4.899 4.876 4.899 103,932 +0.02(+0.36%)
Aug 06, 2014 4.829 4.905 4.829 4.882 203,206 +0.04(+0.72%)
Aug 05, 2014 4.841 4.852 4.835 4.847 95,000 +0.01(+0.24%)
Aug 04, 2014 4.887 4.887 4.835 4.835 172,108 -0.04(-0.84%)
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.