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 -0.010 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 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 (%)
Dec 31, 2013 4.368 4.339 4.339 4.339 464,287 -0.03(-0.78%)
Dec 30, 2013 4.402 4.402 4.374 4.374 388,320 -0.02(-0.39%)
Dec 27, 2013 4.425 4.425 4.368 4.391 320,195 -0.05(-1.03%)
Dec 26, 2013 4.419 4.437 4.402 4.437 367,258 -0.00(-0.06%)
Dec 24, 2013 4.425 4.448 4.425 4.439 282,121 -0.00(-0.06%)
Dec 23, 2013 4.402 4.454 4.397 4.442 800,999 +0.04(+0.91%)
Dec 20, 2013 4.362 4.402 4.362 4.402 543,201 +0.05(+1.05%)
Dec 19, 2013 4.299 4.368 4.294 4.357 435,724 +0.04(+0.93%)
Dec 18, 2013 4.299 4.334 4.288 4.317 349,998 +0.03(+0.60%)
Dec 17, 2013 4.265 4.311 4.248 4.291 632,925 +0.03(+0.60%)
Dec 16, 2013 4.254 4.271 4.225 4.265 549,518 +0.02(+0.54%)
Dec 13, 2013 4.242 4.242 4.214 4.242 336,959 +0.00(+0.00%)
Dec 12, 2013 4.237 4.242 4.202 4.242 336,994 +0.02(+0.41%)
Dec 11, 2013 4.202 4.225 4.191 4.225 435,733 +0.02(+0.54%)
Dec 10, 2013 4.237 4.241 4.197 4.202 478,037 -0.01(-0.15%)
Dec 09, 2013 4.197 4.226 4.195 4.209 377,774 +0.02(+0.54%)
Dec 06, 2013 4.231 4.237 4.180 4.186 451,702 -0.03(-0.67%)
Dec 05, 2013 4.260 4.277 4.214 4.214 346,239 -0.06(-1.46%)
Dec 04, 2013 4.254 4.288 4.254 4.277 266,717 -0.01(-0.26%)
Dec 03, 2013 4.254 4.299 4.254 4.288 199,294 +0.02(+0.53%)
Dec 02, 2013 4.260 4.288 4.254 4.265 272,254 -0.01(-0.13%)
Nov 29, 2013 4.288 4.288 4.248 4.271 188,753 +0.01(+0.13%)
Nov 27, 2013 4.282 4.282 4.243 4.265 220,021 -0.01(-0.13%)
Nov 26, 2013 4.254 4.282 4.243 4.271 361,921 +0.01(+0.13%)
Nov 25, 2013 4.271 4.282 4.254 4.265 425,604 -0.01(-0.27%)
Nov 22, 2013 4.288 4.288 4.248 4.277 364,137 -0.01(-0.26%)
Nov 21, 2013 4.294 4.311 4.265 4.288 383,763 -0.01(-0.13%)
Nov 20, 2013 4.316 4.322 4.294 4.294 203,370 -0.03(-0.66%)
Nov 19, 2013 4.316 4.333 4.311 4.322 213,061 -0.01(-0.13%)
Nov 18, 2013 4.277 4.333 4.277 4.328 272,314 +0.03(+0.79%)
Nov 15, 2013 4.328 4.356 4.282 4.294 560,223 -0.05(-1.17%)
Nov 14, 2013 4.322 4.385 4.299 4.345 417,669 +0.00(+0.00%)
Nov 13, 2013 4.333 4.345 4.311 4.345 333,365 +0.03(+0.66%)
Nov 12, 2013 4.453 4.453 4.299 4.316 545,748 -0.14(-3.07%)
Nov 11, 2013 4.431 4.459 4.419 4.453 172,251 +0.02(+0.51%)
Nov 08, 2013 4.453 4.453 4.408 4.431 300,060 -0.03(-0.63%)
Nov 07, 2013 4.402 4.476 4.397 4.459 183,355 +0.03(+0.76%)
Nov 06, 2013 4.397 4.442 4.374 4.425 340,474 +0.03(+0.77%)
Nov 05, 2013 4.374 4.408 4.357 4.391 271,583 +0.02(+0.52%)
Nov 04, 2013 4.386 4.397 4.363 4.369 256,719 +0.01(+0.13%)
Nov 01, 2013 4.453 4.453 4.357 4.363 272,130 -0.07(-1.53%)
Oct 31, 2013 4.504 4.504 4.408 4.431 233,258 -0.03(-0.76%)
Oct 30, 2013 4.498 4.509 4.442 4.464 192,290 -0.03(-0.75%)
Oct 29, 2013 4.487 4.515 4.487 4.498 158,609 +0.02(+0.50%)
Oct 28, 2013 4.510 4.532 4.476 4.476 223,891 -0.03(-0.75%)
Oct 25, 2013 4.487 4.532 4.487 4.510 125,456 +0.02(+0.51%)
Oct 24, 2013 4.470 4.526 4.464 4.487 268,069 -0.00(-0.02%)
Oct 23, 2013 4.397 4.504 4.397 4.488 206,392 +0.08(+1.90%)
Oct 22, 2013 4.425 4.425 4.397 4.404 156,228 -0.01(-0.20%)
Oct 21, 2013 4.402 4.425 4.369 4.413 307,027 +0.01(+0.25%)
Oct 18, 2013 4.453 4.487 4.386 4.402 310,564 -0.02(-0.51%)
Oct 17, 2013 4.352 4.431 4.352 4.425 164,543 +0.06(+1.42%)
Oct 16, 2013 4.307 4.374 4.284 4.363 338,372 +0.05(+1.04%)
Oct 15, 2013 4.324 4.335 4.318 4.318 108,042 -0.02(-0.40%)
Oct 14, 2013 4.341 4.352 4.319 4.335 199,441 -0.01(-0.13%)
Oct 11, 2013 4.324 4.352 4.313 4.341 123,704 -0.01(-0.13%)
Oct 10, 2013 4.358 4.363 4.324 4.347 117,916 -0.01(-0.26%)
Oct 09, 2013 4.313 4.391 4.313 4.358 172,447 +0.03(+0.65%)
Oct 08, 2013 4.324 4.347 4.318 4.330 152,044 -0.01(-0.26%)
Oct 07, 2013 4.431 4.442 4.341 4.341 261,291 -0.10(-2.27%)
Oct 04, 2013 4.447 4.464 4.425 4.442 214,727 +0.02(+0.38%)
Oct 03, 2013 4.487 4.487 4.425 4.425 145,394 -0.05(-1.10%)
Oct 02, 2013 4.487 4.515 4.442 4.474 154,096 -0.01(-0.28%)
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.