Skip to main content

BNY Mellon Strategic Municipals, Inc. - Common Stock (NY: LEO )

6.110 +0.000 (+0.00%)
Streaming Delayed Price Updated: 3:50 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

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.