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 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 28, 2014 4.932 4.944 4.919 4.932 127,008 +0.01(+0.25%)
Nov 26, 2014 4.932 4.919 4.919 4.919 166,505 +0.00(+0.00%)
Nov 25, 2014 4.925 4.938 4.919 4.919 135,972 -0.01(-0.12%)
Nov 24, 2014 4.938 4.944 4.901 4.925 387,312 -0.01(-0.25%)
Nov 21, 2014 4.944 4.953 4.938 4.938 188,660 -0.02(-0.37%)
Nov 20, 2014 4.962 4.968 4.944 4.956 83,205 +0.00(+0.00%)
Nov 19, 2014 4.944 4.956 4.929 4.956 273,514 +0.00(+0.00%)
Nov 18, 2014 4.956 4.963 4.944 4.956 116,924 -0.01(-0.25%)
Nov 17, 2014 4.968 4.968 4.944 4.968 177,332 -0.00(-0.04%)
Nov 14, 2014 4.950 4.974 4.944 4.970 132,246 +0.02(+0.41%)
Nov 13, 2014 4.980 4.999 4.950 4.950 377,531 -0.03(-0.62%)
Nov 12, 2014 4.963 4.981 4.957 4.981 278,680 -0.02(-0.48%)
Nov 11, 2014 5.029 5.029 4.987 5.005 505,824 -0.04(-0.72%)
Nov 10, 2014 5.023 5.042 5.005 5.042 322,745 +0.02(+0.36%)
Nov 07, 2014 5.029 5.035 5.011 5.023 159,855 -0.01(-0.24%)
Nov 06, 2014 5.035 5.048 5.017 5.035 273,028 -0.01(-0.24%)
Nov 05, 2014 5.035 5.078 4.993 5.048 344,023 +0.01(+0.12%)
Nov 04, 2014 5.029 5.048 4.957 5.042 662,544 -0.01(-0.12%)
Nov 03, 2014 5.096 5.126 5.035 5.048 422,085 -0.04(-0.83%)
Oct 31, 2014 5.114 5.114 5.066 5.090 253,900 -0.02(-0.36%)
Oct 30, 2014 5.108 5.132 5.108 5.108 216,179 -0.02(-0.48%)
Oct 29, 2014 5.096 5.151 5.096 5.133 196,088 +0.02(+0.37%)
Oct 28, 2014 5.090 5.114 5.090 5.114 253,414 +0.03(+0.60%)
Oct 27, 2014 5.090 5.102 5.072 5.084 135,683 +0.00(+0.00%)
Oct 24, 2014 5.072 5.096 5.072 5.084 62,463 +0.01(+0.12%)
Oct 23, 2014 5.102 5.114 5.072 5.078 147,263 -0.01(-0.24%)
Oct 22, 2014 5.090 5.102 5.072 5.090 130,989 +0.00(+0.00%)
Oct 21, 2014 5.054 5.108 5.035 5.090 379,858 +0.03(+0.60%)
Oct 20, 2014 5.066 5.096 5.054 5.060 224,993 -0.01(-0.24%)
Oct 17, 2014 5.072 5.102 5.066 5.072 222,453 +0.01(+0.11%)
Oct 16, 2014 5.029 5.084 5.029 5.066 234,420 +0.02(+0.49%)
Oct 15, 2014 5.054 5.072 5.011 5.042 266,141 -0.00(-0.00%)
Oct 14, 2014 5.066 5.078 5.042 5.042 232,905 +0.00(+0.00%)
Oct 13, 2014 5.042 5.060 5.023 5.042 181,652 +0.00(+0.00%)
Oct 10, 2014 5.084 5.084 5.035 5.042 208,300 -0.04(-0.72%)
Oct 09, 2014 5.108 5.114 5.060 5.078 234,400 -0.01(-0.13%)
Oct 08, 2014 5.066 5.109 5.054 5.085 400,568 +0.01(+0.12%)
Oct 07, 2014 5.030 5.085 5.030 5.079 220,922 +0.04(+0.84%)
Oct 06, 2014 5.030 5.066 5.030 5.036 200,703 +0.01(+0.24%)
Oct 03, 2014 5.036 5.036 5.006 5.024 214,897 +0.01(+0.12%)
Oct 02, 2014 5.042 5.048 5.000 5.018 281,324 -0.02(-0.36%)
Oct 01, 2014 5.060 5.073 5.030 5.036 331,317 -0.01(-0.16%)
Sep 30, 2014 5.036 5.054 5.024 5.044 188,907 +0.03(+0.64%)
Sep 29, 2014 5.006 5.018 4.988 5.012 180,063 +0.02(+0.48%)
Sep 26, 2014 4.970 5.000 4.970 4.988 78,401 +0.02(+0.36%)
Sep 25, 2014 4.976 4.994 4.970 4.970 187,020 -0.01(-0.24%)
Sep 24, 2014 4.988 4.994 4.976 4.982 278,668 -0.01(-0.24%)
Sep 23, 2014 5.036 5.036 4.976 4.994 453,436 -0.03(-0.59%)
Sep 22, 2014 5.030 5.033 5.012 5.024 124,985 -0.02(-0.37%)
Sep 19, 2014 5.024 5.054 5.006 5.042 191,430 +0.01(+0.12%)
Sep 18, 2014 5.006 5.054 5.006 5.036 187,853 +0.02(+0.48%)
Sep 17, 2014 5.000 5.030 4.988 5.012 167,738 +0.02(+0.36%)
Sep 16, 2014 4.988 5.000 4.976 4.994 137,418 +0.01(+0.12%)
Sep 15, 2014 5.006 5.018 4.988 4.988 135,333 -0.02(-0.36%)
Sep 12, 2014 5.030 5.036 5.000 5.006 90,550 -0.02(-0.48%)
Sep 11, 2014 5.060 5.066 5.030 5.030 196,067 -0.03(-0.60%)
Sep 10, 2014 5.066 5.085 5.054 5.060 196,201 +0.01(+0.11%)
Sep 09, 2014 5.043 5.067 5.037 5.055 190,244 +0.01(+0.24%)
Sep 08, 2014 5.043 5.055 5.019 5.043 167,212 +0.01(+0.24%)
Sep 05, 2014 5.043 5.074 5.031 5.031 165,691 -0.02(-0.36%)
Sep 04, 2014 5.049 5.061 5.037 5.049 143,550 +0.01(+0.24%)
Sep 03, 2014 5.061 5.061 5.019 5.037 197,732 -0.01(-0.24%)
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.