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 (%)
Dec 31, 2018 5.572 5.603 5.541 5.565 463,852 +0.01(+0.14%)
Dec 28, 2018 5.541 5.580 5.510 5.557 429,918 +0.02(+0.28%)
Dec 27, 2018 5.510 5.681 5.503 5.541 844,565 +0.04(+0.70%)
Dec 26, 2018 5.503 5.534 5.502 5.503 230,370 +0.02(+0.28%)
Dec 24, 2018 5.541 5.541 5.487 5.487 153,800 -0.04(-0.70%)
Dec 21, 2018 5.526 5.565 5.495 5.526 332,503 +0.02(+0.42%)
Dec 20, 2018 5.557 5.580 5.499 5.503 581,422 -0.05(-0.84%)
Dec 19, 2018 5.510 5.572 5.487 5.549 542,631 +0.02(+0.42%)
Dec 18, 2018 5.541 5.557 5.479 5.526 463,612 -0.02(-0.42%)
Dec 17, 2018 5.588 5.588 5.518 5.549 341,769 -0.04(-0.69%)
Dec 14, 2018 5.603 5.619 5.565 5.588 291,601 -0.02(-0.28%)
Dec 13, 2018 5.658 5.658 5.588 5.603 252,353 -0.03(-0.62%)
Dec 12, 2018 5.638 5.657 5.623 5.638 447,289 -0.03(-0.54%)
Dec 11, 2018 5.677 5.692 5.530 5.669 258,934 -0.02(-0.41%)
Dec 10, 2018 5.700 5.708 5.677 5.692 279,008 +0.01(+0.14%)
Dec 07, 2018 5.669 5.708 5.669 5.685 203,547 +0.02(+0.27%)
Dec 06, 2018 5.669 5.700 5.661 5.669 575,102 -0.02(-0.27%)
Dec 04, 2018 5.646 5.708 5.646 5.685 317,248 +0.03(+0.55%)
Dec 03, 2018 5.685 5.685 5.638 5.654 359,080 -0.01(-0.14%)
Nov 30, 2018 5.669 5.669 5.615 5.661 361,328 +0.02(+0.41%)
Nov 29, 2018 5.569 5.638 5.569 5.638 368,336 +0.08(+1.53%)
Nov 28, 2018 5.523 5.569 5.523 5.553 276,972 +0.04(+0.70%)
Nov 27, 2018 5.523 5.546 5.509 5.515 205,156 -0.01(-0.14%)
Nov 26, 2018 5.476 5.546 5.476 5.523 201,130 +0.03(+0.56%)
Nov 23, 2018 5.507 5.507 5.484 5.492 57,693 +0.00(+0.00%)
Nov 21, 2018 5.492 5.492 5.492 0 -0.05(-0.84%)
Nov 20, 2018 5.546 5.553 5.523 5.538 105,252 -0.01(-0.14%)
Nov 19, 2018 5.577 5.577 5.530 5.546 153,093 -0.02(-0.28%)
Nov 16, 2018 5.592 5.600 5.553 5.561 143,520 -0.02(-0.28%)
Nov 15, 2018 5.592 5.607 5.561 5.577 187,514 -0.03(-0.48%)
Nov 14, 2018 5.634 5.642 5.586 5.604 198,892 -0.02(-0.41%)
Nov 13, 2018 5.650 5.673 5.627 5.627 140,266 -0.04(-0.68%)
Nov 12, 2018 5.627 5.665 5.622 5.665 256,794 +0.03(+0.55%)
Nov 09, 2018 5.573 5.642 5.569 5.634 266,276 +0.06(+1.10%)
Nov 08, 2018 5.496 5.604 5.496 5.573 160,274 +0.06(+1.11%)
Nov 07, 2018 5.473 5.538 5.473 5.512 238,022 +0.03(+0.56%)
Nov 06, 2018 5.465 5.496 5.465 5.481 200,639 +0.02(+0.42%)
Nov 05, 2018 5.442 5.519 5.442 5.458 246,036 +0.02(+0.28%)
Nov 02, 2018 5.442 5.489 5.442 5.442 212,995 -0.02(-0.42%)
Nov 01, 2018 5.442 5.496 5.419 5.465 382,327 +0.02(+0.28%)
Oct 31, 2018 5.404 5.458 5.381 5.450 274,596 +0.04(+0.71%)
Oct 30, 2018 5.404 5.412 5.381 5.412 259,509 -0.01(-0.14%)
Oct 29, 2018 5.427 5.442 5.404 5.419 174,390 -0.02(-0.42%)
Oct 26, 2018 5.450 5.450 5.404 5.442 200,359 -0.01(-0.14%)
Oct 25, 2018 5.489 5.489 5.450 5.450 165,317 -0.04(-0.70%)
Oct 24, 2018 5.489 5.496 5.465 5.489 221,903 +0.02(+0.28%)
Oct 23, 2018 5.465 5.489 5.458 5.473 176,140 +0.00(+0.00%)
Oct 22, 2018 5.489 5.496 5.458 5.473 183,247 -0.02(-0.42%)
Oct 19, 2018 5.496 5.519 5.465 5.496 198,404 -0.02(-0.42%)
Oct 18, 2018 5.496 5.527 5.489 5.519 133,150 +0.01(+0.14%)
Oct 17, 2018 5.558 5.558 5.504 5.512 159,497 -0.03(-0.55%)
Oct 16, 2018 5.542 5.542 5.512 5.542 194,259 +0.03(+0.56%)
Oct 15, 2018 5.504 5.527 5.496 5.512 161,290 +0.01(+0.14%)
Oct 12, 2018 5.473 5.512 5.473 5.504 184,726 +0.05(+0.99%)
Oct 11, 2018 5.465 5.480 5.442 5.450 149,245 -0.03(-0.63%)
Oct 10, 2018 5.523 5.523 5.439 5.485 325,463 -0.05(-0.83%)
Oct 09, 2018 5.576 5.576 5.500 5.530 208,958 +0.03(+0.56%)
Oct 08, 2018 5.576 5.576 5.462 5.500 352,592 -0.08(-1.50%)
Oct 05, 2018 5.615 5.615 5.576 5.584 134,314 -0.03(-0.54%)
Oct 04, 2018 5.622 5.645 5.592 5.615 212,516 -0.05(-0.81%)
Oct 03, 2018 5.676 5.714 5.653 5.660 187,056 -0.03(-0.54%)
Oct 02, 2018 5.691 5.714 5.691 5.691 143,746 -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.