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 )

6.115 +0.005 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Nov 30, 2012 5.425 5.441 5.340 5.362 308,932 -0.03(-0.59%)
Nov 29, 2012 5.393 5.399 5.362 5.393 294,169 +0.01(+0.20%)
Nov 28, 2012 5.383 5.383 5.356 5.383 164,111 +0.03(+0.49%)
Nov 27, 2012 5.362 5.362 5.324 5.356 141,002 +0.03(+0.50%)
Nov 26, 2012 5.362 5.362 5.309 5.330 145,986 -0.02(-0.40%)
Nov 23, 2012 5.356 5.356 5.340 5.351 101,198 +0.01(+0.10%)
Nov 21, 2012 5.351 5.367 5.314 5.346 276,772 +0.03(+0.50%)
Nov 20, 2012 5.303 5.319 5.255 5.319 188,307 +0.02(+0.30%)
Nov 19, 2012 5.218 5.303 5.218 5.303 214,131 +0.08(+1.63%)
Nov 16, 2012 5.091 5.218 5.086 5.218 247,126 +0.13(+2.61%)
Nov 15, 2012 5.218 5.218 5.065 5.086 484,779 -0.12(-2.34%)
Nov 14, 2012 5.229 5.255 5.197 5.208 174,335 -0.03(-0.51%)
Nov 13, 2012 5.303 5.309 5.224 5.234 175,425 -0.06(-1.11%)
Nov 12, 2012 5.277 5.320 5.267 5.293 228,797 -0.02(-0.40%)
Nov 09, 2012 5.251 5.314 5.251 5.314 206,502 +0.04(+0.80%)
Nov 08, 2012 5.214 5.277 5.214 5.272 247,814 +0.03(+0.60%)
Nov 07, 2012 5.124 5.240 5.124 5.240 276,992 +0.10(+1.95%)
Nov 06, 2012 5.103 5.151 5.103 5.140 84,279 +0.01(+0.10%)
Nov 05, 2012 5.151 5.156 5.119 5.135 95,008 -0.03(-0.61%)
Nov 02, 2012 5.198 5.209 5.156 5.167 142,776 -0.04(-0.71%)
Nov 01, 2012 5.235 5.235 5.198 5.203 142,636 -0.02(-0.30%)
Oct 31, 2012 5.288 5.293 5.203 5.219 216,926 -0.03(-0.60%)
Oct 26, 2012 5.235 5.251 5.251 5.251 125,631 +0.00(+0.00%)
Oct 25, 2012 5.256 5.261 5.235 5.251 49,913 +0.00(+0.00%)
Oct 24, 2012 5.288 5.314 5.214 5.251 180,168 -0.01(-0.10%)
Oct 23, 2012 5.240 5.272 5.230 5.256 125,091 +0.04(+0.81%)
Oct 19, 2012 5.225 5.225 5.193 5.214 138,932 +0.01(+0.20%)
Oct 18, 2012 5.225 5.240 5.188 5.203 124,915 +0.00(+0.00%)
Oct 17, 2012 5.209 5.225 5.198 5.203 142,689 +0.01(+0.10%)
Oct 16, 2012 5.188 5.209 5.177 5.198 144,955 +0.00(+0.00%)
Oct 15, 2012 5.182 5.214 5.172 5.198 127,056 +0.01(+0.10%)
Oct 12, 2012 5.219 5.230 5.172 5.193 204,006 -0.05(-1.01%)
Oct 11, 2012 5.251 5.251 5.188 5.246 174,972 +0.01(+0.10%)
Oct 10, 2012 5.214 5.251 5.198 5.240 291,857 +0.07(+1.32%)
Oct 09, 2012 5.241 5.251 5.172 5.172 227,029 -0.08(-1.60%)
Oct 08, 2012 5.230 5.283 5.214 5.256 200,111 +0.03(+0.50%)
Oct 05, 2012 5.235 5.272 5.209 5.230 250,411 +0.01(+0.10%)
Oct 04, 2012 5.293 5.298 5.193 5.225 207,820 -0.05(-1.00%)
Oct 03, 2012 5.262 5.288 5.262 5.277 173,669 +0.01(+0.10%)
Oct 02, 2012 5.256 5.288 5.251 5.272 311,462 +0.02(+0.40%)
Oct 01, 2012 5.293 5.325 5.235 5.251 271,797 -0.01(-0.20%)
Sep 28, 2012 5.251 5.277 5.244 5.262 159,744 +0.01(+0.10%)
Sep 27, 2012 5.267 5.267 5.230 5.256 167,329 +0.01(+0.10%)
Sep 26, 2012 5.230 5.262 5.209 5.251 212,844 +0.03(+0.50%)
Sep 25, 2012 5.241 5.246 5.183 5.225 232,341 -0.01(-0.20%)
Sep 24, 2012 5.241 5.241 5.214 5.235 196,990 -0.02(-0.30%)
Sep 21, 2012 5.235 5.251 5.215 5.251 302,166 +0.04(+0.70%)
Sep 20, 2012 5.183 5.225 5.167 5.214 104,732 +0.04(+0.71%)
Sep 19, 2012 5.167 5.183 5.167 5.178 116,698 +0.02(+0.41%)
Sep 18, 2012 5.162 5.167 5.146 5.157 113,683 -0.01(-0.20%)
Sep 17, 2012 5.167 5.172 5.109 5.167 251,803 +0.02(+0.41%)
Sep 14, 2012 5.172 5.178 5.141 5.146 297,630 -0.02(-0.41%)
Sep 13, 2012 5.162 5.181 5.157 5.167 151,774 +0.01(+0.10%)
Sep 12, 2012 5.157 5.167 5.151 5.162 106,700 +0.02(+0.30%)
Sep 11, 2012 5.152 5.183 5.141 5.147 231,477 -0.02(-0.30%)
Sep 10, 2012 5.178 5.204 5.136 5.162 100,647 -0.02(-0.30%)
Sep 07, 2012 5.173 5.209 5.173 5.178 122,362 -0.01(-0.10%)
Sep 06, 2012 5.173 5.183 5.120 5.183 231,347 +0.03(+0.51%)
Sep 05, 2012 5.178 5.178 5.131 5.157 165,813 +0.00(+0.00%)
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.