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 )

6.510 -0.010 (-0.15%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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, 2019 6.010 6.010 5.995 6.010 118,202 +0.00(+0.00%)
Feb 27, 2019 6.003 6.010 5.995 6.010 141,082 +0.02(+0.39%)
Feb 26, 2019 6.003 6.010 5.987 5.987 96,609 +0.00(+0.00%)
Feb 25, 2019 6.003 6.010 5.956 5.987 163,968 -0.02(-0.39%)
Feb 22, 2019 6.003 6.010 5.987 6.010 82,714 +0.02(+0.26%)
Feb 21, 2019 6.018 6.018 5.987 5.995 92,050 -0.02(-0.39%)
Feb 20, 2019 5.964 6.018 5.964 6.018 83,328 +0.06(+1.04%)
Feb 19, 2019 5.949 6.018 5.949 5.956 145,500 +0.01(+0.13%)
Feb 15, 2019 6.003 6.003 5.941 5.949 118,310 -0.05(-0.90%)
Feb 14, 2019 5.972 6.003 5.972 6.003 135,796 +0.02(+0.39%)
Feb 13, 2019 6.010 6.010 5.956 5.979 233,546 +0.00(+0.06%)
Feb 12, 2019 5.991 6.022 5.953 5.976 208,386 +0.02(+0.26%)
Feb 11, 2019 5.953 5.999 5.945 5.960 143,484 +0.00(+0.00%)
Feb 08, 2019 5.929 5.976 5.914 5.960 208,826 +0.03(+0.52%)
Feb 07, 2019 5.868 5.929 5.862 5.929 335,005 +0.08(+1.31%)
Feb 06, 2019 5.906 5.906 5.853 5.853 128,900 -0.03(-0.52%)
Feb 05, 2019 5.906 5.906 5.868 5.883 78,190 +0.01(+0.13%)
Feb 04, 2019 5.876 5.914 5.868 5.876 314,993 -0.02(-0.26%)
Feb 01, 2019 5.876 5.922 5.860 5.891 245,364 +0.04(+0.66%)
Jan 31, 2019 5.860 5.876 5.829 5.853 192,627 +0.04(+0.66%)
Jan 30, 2019 5.868 5.883 5.814 5.814 155,948 -0.05(-0.92%)
Jan 29, 2019 5.860 5.876 5.852 5.868 147,719 +0.01(+0.13%)
Jan 28, 2019 5.853 5.868 5.806 5.860 172,600 +0.02(+0.26%)
Jan 25, 2019 5.845 5.876 5.822 5.845 181,000 +0.00(+0.00%)
Jan 24, 2019 5.776 5.845 5.776 5.845 135,543 +0.07(+1.20%)
Jan 23, 2019 5.729 5.776 5.714 5.776 189,405 +0.06(+1.08%)
Jan 22, 2019 5.699 5.745 5.699 5.714 222,511 +0.02(+0.27%)
Jan 18, 2019 5.722 5.722 5.687 5.699 227,030 -0.01(-0.13%)
Jan 17, 2019 5.706 5.722 5.699 5.706 112,239 +0.02(+0.27%)
Jan 16, 2019 5.714 5.722 5.676 5.691 169,882 -0.02(-0.27%)
Jan 15, 2019 5.753 5.753 5.691 5.706 232,288 -0.05(-0.93%)
Jan 14, 2019 5.753 5.791 5.729 5.760 288,928 +0.01(+0.20%)
Jan 11, 2019 5.810 5.818 5.649 5.749 466,245 -0.02(-0.33%)
Jan 10, 2019 5.756 5.772 5.726 5.768 169,480 +0.01(+0.20%)
Jan 09, 2019 5.741 5.756 5.708 5.756 254,739 +0.03(+0.53%)
Jan 08, 2019 5.733 5.772 5.680 5.726 291,457 +0.03(+0.54%)
Jan 07, 2019 5.657 5.695 5.642 5.695 235,891 +0.08(+1.36%)
Jan 04, 2019 5.665 5.665 5.588 5.619 186,289 -0.05(-0.81%)
Jan 03, 2019 5.611 5.665 5.596 5.665 204,233 +0.08(+1.37%)
Jan 02, 2019 5.504 5.596 5.504 5.588 187,197 +0.09(+1.67%)
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%)
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.