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 )

6.525 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 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, 2018 5.504 5.534 5.473 5.496 469,642 +0.01(+0.14%)
Dec 28, 2018 5.473 5.511 5.443 5.488 435,284 +0.02(+0.28%)
Dec 27, 2018 5.443 5.611 5.435 5.473 855,107 +0.04(+0.70%)
Dec 26, 2018 5.435 5.465 5.434 5.435 233,245 +0.02(+0.28%)
Dec 24, 2018 5.473 5.473 5.420 5.420 155,720 -0.04(-0.70%)
Dec 21, 2018 5.458 5.496 5.427 5.458 336,653 +0.02(+0.42%)
Dec 20, 2018 5.488 5.511 5.431 5.435 588,679 -0.05(-0.84%)
Dec 19, 2018 5.443 5.504 5.420 5.481 549,404 +0.02(+0.42%)
Dec 18, 2018 5.473 5.488 5.412 5.458 469,399 -0.02(-0.42%)
Dec 17, 2018 5.519 5.519 5.450 5.481 346,035 -0.04(-0.69%)
Dec 14, 2018 5.534 5.550 5.496 5.519 295,241 -0.02(-0.28%)
Dec 13, 2018 5.588 5.588 5.519 5.534 255,503 -0.03(-0.62%)
Dec 12, 2018 5.569 5.587 5.554 5.569 452,872 -0.03(-0.54%)
Dec 11, 2018 5.607 5.622 5.462 5.599 262,166 -0.02(-0.41%)
Dec 10, 2018 5.630 5.637 5.607 5.622 282,491 +0.01(+0.14%)
Dec 07, 2018 5.599 5.637 5.599 5.615 206,087 +0.02(+0.27%)
Dec 06, 2018 5.599 5.630 5.592 5.599 582,280 -0.02(-0.27%)
Dec 04, 2018 5.576 5.637 5.576 5.615 321,208 +0.03(+0.55%)
Dec 03, 2018 5.615 5.615 5.569 5.584 363,562 -0.01(-0.14%)
Nov 30, 2018 5.599 5.599 5.546 5.592 365,838 +0.02(+0.41%)
Nov 29, 2018 5.500 5.569 5.500 5.569 372,933 +0.08(+1.53%)
Nov 28, 2018 5.455 5.500 5.455 5.485 280,429 +0.04(+0.70%)
Nov 27, 2018 5.455 5.477 5.441 5.447 207,716 -0.01(-0.14%)
Nov 26, 2018 5.409 5.477 5.409 5.455 203,641 +0.03(+0.56%)
Nov 23, 2018 5.439 5.439 5.416 5.424 58,413 +0.00(+0.00%)
Nov 21, 2018 5.424 5.424 5.424 0 -0.05(-0.84%)
Nov 20, 2018 5.477 5.485 5.455 5.470 106,565 -0.01(-0.14%)
Nov 19, 2018 5.508 5.508 5.462 5.477 155,004 -0.02(-0.28%)
Nov 16, 2018 5.523 5.531 5.485 5.493 145,311 -0.02(-0.28%)
Nov 15, 2018 5.523 5.538 5.493 5.508 189,855 -0.03(-0.48%)
Nov 14, 2018 5.565 5.572 5.517 5.535 201,374 -0.02(-0.41%)
Nov 13, 2018 5.580 5.603 5.557 5.557 142,017 -0.04(-0.68%)
Nov 12, 2018 5.557 5.595 5.552 5.595 259,999 +0.03(+0.55%)
Nov 09, 2018 5.504 5.572 5.500 5.565 269,600 +0.06(+1.10%)
Nov 08, 2018 5.428 5.535 5.428 5.504 162,274 +0.06(+1.11%)
Nov 07, 2018 5.406 5.470 5.406 5.444 240,993 +0.03(+0.56%)
Nov 06, 2018 5.398 5.428 5.398 5.413 203,143 +0.02(+0.42%)
Nov 05, 2018 5.375 5.451 5.375 5.391 249,107 +0.02(+0.28%)
Nov 02, 2018 5.375 5.421 5.375 5.375 215,654 -0.02(-0.42%)
Nov 01, 2018 5.375 5.428 5.353 5.398 387,099 +0.02(+0.28%)
Oct 31, 2018 5.337 5.391 5.315 5.383 278,023 +0.04(+0.71%)
Oct 30, 2018 5.337 5.345 5.315 5.345 262,748 -0.01(-0.14%)
Oct 29, 2018 5.360 5.375 5.337 5.353 176,567 -0.02(-0.42%)
Oct 26, 2018 5.383 5.383 5.337 5.375 202,859 -0.01(-0.14%)
Oct 25, 2018 5.421 5.421 5.383 5.383 167,380 -0.04(-0.70%)
Oct 24, 2018 5.421 5.428 5.398 5.421 224,673 +0.02(+0.28%)
Oct 23, 2018 5.398 5.421 5.391 5.406 178,338 +0.00(+0.00%)
Oct 22, 2018 5.421 5.428 5.391 5.406 185,535 -0.02(-0.42%)
Oct 19, 2018 5.428 5.451 5.398 5.428 200,881 -0.02(-0.42%)
Oct 18, 2018 5.428 5.459 5.421 5.451 134,812 +0.01(+0.14%)
Oct 17, 2018 5.489 5.489 5.436 5.444 161,488 -0.03(-0.55%)
Oct 16, 2018 5.474 5.474 5.444 5.474 196,684 +0.03(+0.56%)
Oct 15, 2018 5.436 5.459 5.428 5.444 163,303 +0.01(+0.14%)
Oct 12, 2018 5.406 5.444 5.406 5.436 187,032 +0.05(+0.99%)
Oct 11, 2018 5.398 5.412 5.375 5.383 151,108 -0.03(-0.63%)
Oct 10, 2018 5.455 5.455 5.372 5.417 329,525 -0.05(-0.83%)
Oct 09, 2018 5.508 5.508 5.432 5.462 211,566 +0.03(+0.56%)
Oct 08, 2018 5.508 5.508 5.394 5.432 356,993 -0.08(-1.50%)
Oct 05, 2018 5.545 5.545 5.508 5.515 135,990 -0.03(-0.54%)
Oct 04, 2018 5.553 5.575 5.523 5.545 215,169 -0.05(-0.81%)
Oct 03, 2018 5.606 5.643 5.583 5.591 189,391 -0.03(-0.54%)
Oct 02, 2018 5.621 5.643 5.621 5.621 145,540 -0.01(-0.13%)
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.