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 )

6.525 -0.045 (-0.68%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2019 6.857 6.913 6.833 6.881 136,528 +0.04(+0.58%)
Oct 30, 2019 6.729 6.841 6.729 6.841 156,077 +0.11(+1.66%)
Oct 29, 2019 6.705 6.737 6.697 6.729 109,101 +0.04(+0.60%)
Oct 28, 2019 6.713 6.729 6.677 6.689 122,277 -0.02(-0.36%)
Oct 25, 2019 6.737 6.761 6.713 6.713 105,614 +0.00(+0.00%)
Oct 24, 2019 6.745 6.745 6.713 6.713 76,487 -0.02(-0.24%)
Oct 23, 2019 6.761 6.801 6.721 6.729 164,183 -0.02(-0.35%)
Oct 22, 2019 6.729 6.769 6.729 6.753 63,941 +0.02(+0.36%)
Oct 21, 2019 6.777 6.777 6.713 6.729 192,803 -0.06(-0.94%)
Oct 18, 2019 6.777 6.793 6.745 6.793 177,942 +0.05(+0.71%)
Oct 17, 2019 6.761 6.773 6.713 6.745 165,762 -0.03(-0.47%)
Oct 16, 2019 6.753 6.777 6.741 6.777 103,695 +0.02(+0.36%)
Oct 15, 2019 6.769 6.792 6.721 6.753 118,599 -0.02(-0.35%)
Oct 14, 2019 6.793 6.817 6.745 6.777 151,038 -0.02(-0.24%)
Oct 11, 2019 6.793 6.801 6.762 6.793 93,726 -0.02(-0.29%)
Oct 10, 2019 6.844 6.852 6.781 6.813 114,890 -0.02(-0.23%)
Oct 09, 2019 6.860 6.868 6.813 6.829 39,922 -0.02(-0.23%)
Oct 08, 2019 6.821 6.868 6.819 6.844 116,907 +0.03(+0.47%)
Oct 07, 2019 6.813 6.813 6.749 6.813 159,943 +0.00(+0.00%)
Oct 04, 2019 6.852 6.892 6.789 6.813 120,371 -0.02(-0.35%)
Oct 03, 2019 6.908 6.924 6.821 6.837 164,642 -0.05(-0.69%)
Oct 02, 2019 6.884 6.924 6.868 6.884 125,128 +0.01(+0.12%)
Oct 01, 2019 6.829 6.892 6.821 6.876 185,866 +0.05(+0.70%)
Sep 30, 2019 6.837 6.860 6.813 6.829 91,922 +0.01(+0.12%)
Sep 27, 2019 6.813 6.844 6.781 6.821 120,999 +0.01(+0.12%)
Sep 26, 2019 6.765 6.829 6.759 6.813 93,786 +0.04(+0.59%)
Sep 25, 2019 6.741 6.781 6.733 6.773 70,166 +0.05(+0.71%)
Sep 24, 2019 6.781 6.789 6.709 6.725 238,688 -0.02(-0.24%)
Sep 23, 2019 6.749 6.781 6.725 6.741 81,531 +0.00(+0.00%)
Sep 20, 2019 6.709 6.749 6.685 6.741 140,224 +0.06(+0.95%)
Sep 19, 2019 6.669 6.701 6.669 6.677 91,840 +0.03(+0.48%)
Sep 18, 2019 6.598 6.653 6.598 6.646 184,492 +0.07(+1.09%)
Sep 17, 2019 6.526 6.574 6.510 6.574 204,171 +0.06(+0.98%)
Sep 16, 2019 6.478 6.542 6.478 6.510 177,190 +0.02(+0.37%)
Sep 13, 2019 6.630 6.646 6.462 6.486 446,681 -0.17(-2.57%)
Sep 12, 2019 6.760 6.760 6.626 6.657 277,575 -0.07(-1.06%)
Sep 11, 2019 6.800 6.816 6.697 6.729 220,413 -0.09(-1.28%)
Sep 10, 2019 6.832 6.840 6.784 6.816 37,427 -0.02(-0.23%)
Sep 09, 2019 6.808 6.832 6.760 6.832 77,226 +0.01(+0.12%)
Sep 06, 2019 6.776 6.824 6.776 6.824 206,421 +0.06(+0.82%)
Sep 05, 2019 6.824 6.848 6.729 6.768 236,134 -0.06(-0.93%)
Sep 04, 2019 6.816 6.832 6.800 6.832 117,632 +0.02(+0.23%)
Sep 03, 2019 6.832 6.871 6.808 6.816 109,390 +0.00(+0.00%)
Aug 30, 2019 6.832 6.840 6.792 6.816 143,334 +0.01(+0.12%)
Aug 29, 2019 6.800 6.832 6.789 6.808 109,243 +0.01(+0.12%)
Aug 28, 2019 6.808 6.840 6.776 6.800 188,670 +0.01(+0.12%)
Aug 27, 2019 6.776 6.816 6.776 6.792 196,629 +0.02(+0.23%)
Aug 26, 2019 6.729 6.784 6.713 6.776 156,703 +0.05(+0.71%)
Aug 23, 2019 6.729 6.776 6.705 6.729 462,303 +0.00(+0.00%)
Aug 22, 2019 6.745 6.768 6.721 6.729 144,155 -0.02(-0.35%)
Aug 21, 2019 6.760 6.784 6.737 6.753 299,548 +0.00(+0.00%)
Aug 20, 2019 6.776 6.792 6.737 6.753 209,406 +0.00(+0.00%)
Aug 19, 2019 6.768 6.792 6.737 6.753 220,622 -0.02(-0.23%)
Aug 16, 2019 6.800 6.816 6.753 6.768 256,765 -0.03(-0.47%)
Aug 15, 2019 6.792 6.832 6.753 6.800 165,504 +0.01(+0.12%)
Aug 14, 2019 6.800 6.824 6.760 6.792 127,171 +0.03(+0.47%)
Aug 13, 2019 6.784 6.816 6.745 6.760 149,270 -0.02(-0.29%)
Aug 12, 2019 6.788 6.828 6.772 6.780 113,753 +0.01(+0.12%)
Aug 09, 2019 6.828 6.828 6.734 6.772 120,736 -0.02(-0.23%)
Aug 08, 2019 6.804 6.804 6.757 6.788 90,538 +0.02(+0.23%)
Aug 07, 2019 6.828 6.867 6.757 6.772 193,867 -0.02(-0.35%)
Aug 06, 2019 6.804 6.851 6.788 6.796 126,808 -0.01(-0.12%)
Aug 05, 2019 6.883 6.906 6.796 6.804 208,702 -0.08(-1.15%)
Aug 02, 2019 6.796 6.883 6.796 6.883 173,693 +0.09(+1.28%)
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.