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 )

6.090 -0.040 (-0.65%)
Streaming Delayed Price Updated: 10:41 AM EDT, Jun 26, 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, 2016 5.680 5.700 5.673 5.687 211,987 -0.02(-0.36%)
Nov 29, 2016 5.721 5.735 5.694 5.707 193,939 +0.01(+0.12%)
Nov 28, 2016 5.707 5.742 5.694 5.700 188,574 -0.01(-0.12%)
Nov 25, 2016 5.666 5.714 5.666 5.707 178,861 +0.04(+0.73%)
Nov 23, 2016 5.666 5.666 5.666 0 -0.01(-0.24%)
Nov 22, 2016 5.659 5.694 5.659 5.680 213,157 +0.03(+0.49%)
Nov 21, 2016 5.687 5.707 5.618 5.652 395,665 -0.01(-0.24%)
Nov 18, 2016 5.680 5.694 5.645 5.666 265,499 -0.03(-0.48%)
Nov 17, 2016 5.694 5.721 5.673 5.694 216,908 -0.02(-0.36%)
Nov 16, 2016 5.769 5.810 5.707 5.714 212,314 -0.03(-0.60%)
Nov 15, 2016 5.645 5.749 5.625 5.749 613,873 +0.12(+2.08%)
Nov 14, 2016 5.776 5.783 5.627 5.632 583,177 -0.20(-3.50%)
Nov 11, 2016 5.856 5.918 5.774 5.836 342,961 -0.05(-0.81%)
Nov 10, 2016 5.973 5.973 5.856 5.884 359,518 -0.10(-1.60%)
Nov 09, 2016 5.980 5.993 5.959 5.980 239,366 -0.05(-0.79%)
Nov 08, 2016 6.075 6.075 6.014 6.027 91,601 -0.02(-0.34%)
Nov 07, 2016 6.041 6.048 6.014 6.048 73,397 +0.02(+0.34%)
Nov 04, 2016 6.041 6.041 6.000 6.027 93,325 +0.01(+0.23%)
Nov 03, 2016 6.048 6.075 5.993 6.014 244,597 -0.05(-0.79%)
Nov 02, 2016 6.062 6.075 6.048 6.062 138,982 +0.01(+0.23%)
Nov 01, 2016 6.021 6.048 5.986 6.048 188,698 +0.03(+0.57%)
Oct 31, 2016 5.993 6.021 5.980 6.014 232,199 +0.02(+0.34%)
Oct 28, 2016 6.014 6.014 5.966 5.993 221,221 -0.02(-0.34%)
Oct 27, 2016 6.007 6.048 6.007 6.014 384,712 -0.01(-0.23%)
Oct 26, 2016 6.137 6.137 6.014 6.027 193,374 -0.12(-1.89%)
Oct 25, 2016 6.137 6.164 6.103 6.144 152,074 +0.01(+0.22%)
Oct 24, 2016 6.144 6.157 6.123 6.130 160,068 +0.02(+0.34%)
Oct 21, 2016 6.130 6.151 6.103 6.110 138,681 +0.01(+0.11%)
Oct 20, 2016 6.110 6.130 6.048 6.103 105,755 +0.03(+0.45%)
Oct 19, 2016 5.932 6.082 5.932 6.075 246,825 +0.15(+2.54%)
Oct 18, 2016 5.904 5.966 5.850 5.925 245,093 +0.07(+1.17%)
Oct 17, 2016 5.952 5.993 5.843 5.856 416,365 -0.12(-1.95%)
Oct 14, 2016 6.034 6.067 5.966 5.973 300,365 -0.09(-1.47%)
Oct 13, 2016 6.123 6.144 6.048 6.062 210,248 -0.06(-1.01%)
Oct 12, 2016 6.212 6.233 6.123 6.123 281,896 -0.09(-1.51%)
Oct 11, 2016 6.244 6.258 6.203 6.217 204,820 -0.03(-0.54%)
Oct 10, 2016 6.237 6.251 6.224 6.251 124,625 +0.02(+0.33%)
Oct 07, 2016 6.271 6.285 6.231 6.231 79,283 -0.01(-0.22%)
Oct 06, 2016 6.265 6.299 6.244 6.244 150,591 -0.05(-0.76%)
Oct 05, 2016 6.271 6.299 6.224 6.292 150,499 +0.05(+0.76%)
Oct 04, 2016 6.360 6.360 6.244 6.244 241,267 -0.12(-1.93%)
Oct 03, 2016 6.380 6.380 6.339 6.367 144,410 +0.00(+0.00%)
Sep 30, 2016 6.339 6.367 6.339 6.367 94,389 +0.03(+0.54%)
Sep 29, 2016 6.401 6.401 6.326 6.333 108,778 -0.06(-0.96%)
Sep 28, 2016 6.380 6.401 6.380 6.394 166,099 +0.01(+0.21%)
Sep 27, 2016 6.353 6.387 6.349 6.380 97,867 +0.03(+0.54%)
Sep 26, 2016 6.360 6.367 6.326 6.346 131,799 +0.01(+0.22%)
Sep 23, 2016 6.374 6.374 6.333 6.333 111,936 -0.03(-0.43%)
Sep 22, 2016 6.339 6.367 6.339 6.360 116,823 +0.05(+0.76%)
Sep 21, 2016 6.305 6.312 6.285 6.312 90,947 +0.02(+0.32%)
Sep 20, 2016 6.292 6.319 6.278 6.292 120,245 -0.01(-0.11%)
Sep 19, 2016 6.299 6.339 6.271 6.299 97,078 +0.02(+0.33%)
Sep 16, 2016 6.285 6.312 6.217 6.278 341,720 +0.03(+0.55%)
Sep 15, 2016 6.271 6.278 6.237 6.244 112,814 -0.02(-0.33%)
Sep 14, 2016 6.244 6.278 6.217 6.265 154,511 +0.04(+0.66%)
Sep 13, 2016 6.244 6.265 6.197 6.224 149,450 -0.02(-0.33%)
Sep 12, 2016 6.278 6.285 6.214 6.244 288,271 -0.01(-0.19%)
Sep 09, 2016 6.337 6.337 6.256 6.256 314,035 -0.10(-1.60%)
Sep 08, 2016 6.364 6.378 6.344 6.357 120,394 +0.01(+0.11%)
Sep 07, 2016 6.405 6.405 6.351 6.351 95,138 -0.03(-0.43%)
Sep 06, 2016 6.364 6.391 6.357 6.378 176,848 +0.02(+0.32%)
Sep 02, 2016 6.371 6.357 6.357 6.357 98,412 -0.01(-0.21%)
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.