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 -0.045 (-0.68%)
Streaming Delayed Price Updated: 3:24 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 (%)
Feb 28, 2018 5.649 5.663 5.634 5.649 171,356 -0.01(-0.13%)
Feb 27, 2018 5.692 5.700 5.649 5.656 155,386 -0.04(-0.77%)
Feb 26, 2018 5.700 5.700 5.678 5.700 271,868 +0.01(+0.13%)
Feb 23, 2018 5.649 5.692 5.628 5.692 187,188 +0.06(+1.04%)
Feb 22, 2018 5.656 5.678 5.612 5.634 264,473 -0.03(-0.52%)
Feb 21, 2018 5.700 5.700 5.653 5.663 267,314 -0.02(-0.39%)
Feb 20, 2018 5.722 5.729 5.678 5.685 507,995 -0.04(-0.64%)
Feb 16, 2018 5.722 5.722 5.722 0 -0.01(-0.13%)
Feb 15, 2018 5.722 5.736 5.707 5.729 196,525 -0.01(-0.13%)
Feb 14, 2018 5.744 5.766 5.714 5.736 139,284 -0.01(-0.13%)
Feb 13, 2018 5.729 5.758 5.700 5.744 257,477 +0.00(+0.00%)
Feb 12, 2018 5.751 5.751 5.663 5.744 563,197 +0.01(+0.26%)
Feb 09, 2018 5.722 5.729 5.707 5.729 145,190 -0.02(-0.38%)
Feb 08, 2018 5.809 5.722 5.751 435,506 -0.03(-0.57%)
Feb 07, 2018 5.769 5.769 5.740 5.784 529,595 +0.02(+0.38%)
Feb 06, 2018 5.653 5.762 5.645 5.762 274,199 +0.09(+1.67%)
Feb 05, 2018 5.740 5.747 5.689 5.667 531,532 -0.07(-1.14%)
Feb 02, 2018 5.813 5.827 5.733 5.733 571,936 -0.09(-1.50%)
Feb 01, 2018 5.871 5.871 5.813 5.820 215,976 -0.03(-0.50%)
Jan 31, 2018 5.849 5.866 5.813 5.849 332,534 +0.01(+0.25%)
Jan 30, 2018 5.820 5.871 5.784 5.835 383,066 -0.03(-0.50%)
Jan 29, 2018 5.966 5.974 5.747 5.864 1,156,091 -0.13(-2.18%)
Jan 26, 2018 6.271 6.286 5.980 5.995 1,109,869 -0.28(-4.52%)
Jan 25, 2018 6.293 6.306 6.278 6.278 145,538 -0.01(-0.23%)
Jan 24, 2018 6.337 6.337 6.293 6.293 186,608 -0.04(-0.69%)
Jan 23, 2018 6.322 6.347 6.315 6.337 122,124 +0.01(+0.11%)
Jan 22, 2018 6.308 6.329 6.300 6.329 195,437 +0.01(+0.12%)
Jan 19, 2018 6.286 6.322 6.271 6.322 112,639 +0.04(+0.70%)
Jan 18, 2018 6.257 6.282 6.257 6.278 153,528 +0.00(+0.00%)
Jan 17, 2018 6.344 6.344 6.271 6.278 238,916 -0.06(-0.92%)
Jan 16, 2018 6.351 6.366 6.337 6.337 96,651 -0.02(-0.34%)
Jan 12, 2018 6.359 6.359 6.359 0 +0.00(+0.00%)
Jan 11, 2018 6.359 6.359 6.337 6.359 123,613 +0.02(+0.38%)
Jan 10, 2018 6.320 6.342 6.313 6.335 188,575 +0.00(+0.00%)
Jan 09, 2018 6.342 6.356 6.320 6.335 167,985 -0.01(-0.11%)
Jan 08, 2018 6.298 6.342 6.298 6.342 164,391 +0.04(+0.57%)
Jan 05, 2018 6.313 6.327 6.291 6.306 152,100 +0.01(+0.23%)
Jan 04, 2018 6.313 6.335 6.291 6.291 204,763 -0.03(-0.46%)
Jan 03, 2018 6.298 6.327 6.284 6.320 179,043 +0.04(+0.69%)
Jan 02, 2018 6.269 6.284 6.227 6.277 211,392 +0.02(+0.35%)
Dec 29, 2017 6.255 6.255 6.255 0 -0.02(-0.35%)
Dec 28, 2017 6.248 6.277 6.226 6.277 220,894 +0.00(+0.00%)
Dec 27, 2017 6.233 6.284 6.233 6.277 137,459 +0.03(+0.46%)
Dec 26, 2017 6.248 6.262 6.204 6.248 163,333 +0.00(+0.00%)
Dec 22, 2017 6.248 6.255 6.219 6.248 160,833 +0.02(+0.35%)
Dec 21, 2017 6.226 6.233 6.211 6.226 306,404 -0.01(-0.12%)
Dec 20, 2017 6.255 6.269 6.219 6.233 347,287 -0.03(-0.46%)
Dec 19, 2017 6.240 6.262 6.226 6.262 268,522 +0.00(+0.00%)
Dec 18, 2017 6.291 6.314 6.248 6.262 229,580 -0.02(-0.35%)
Dec 15, 2017 6.327 6.342 6.284 6.284 181,198 -0.06(-0.91%)
Dec 14, 2017 6.342 6.349 6.313 6.342 250,112 +0.01(+0.11%)
Dec 13, 2017 6.342 6.345 6.327 6.335 126,632 -0.01(-0.08%)
Dec 12, 2017 6.332 6.347 6.325 6.340 109,564 +0.01(+0.11%)
Dec 11, 2017 6.325 6.354 6.325 6.332 107,793 +0.00(+0.00%)
Dec 08, 2017 6.325 6.354 6.325 6.332 106,430 -0.01(-0.11%)
Dec 07, 2017 6.340 6.347 6.340 6.340 51,465 +0.00(+0.00%)
Dec 06, 2017 6.332 6.361 6.332 6.340 142,904 +0.01(+0.23%)
Dec 05, 2017 6.304 6.340 6.296 6.325 163,413 +0.00(+0.00%)
Dec 04, 2017 6.304 6.325 6.296 6.325 153,503 +0.03(+0.46%)
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.