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%)
Official Closing Price Updated: 4:10 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 (%)
Mar 31, 2015 5.083 5.157 5.071 5.157 313,521 +0.09(+1.70%)
Mar 30, 2015 5.102 5.107 5.065 5.071 160,288 -0.04(-0.84%)
Mar 27, 2015 5.089 5.126 5.083 5.114 124,966 +0.01(+0.24%)
Mar 26, 2015 5.089 5.108 5.077 5.102 102,984 +0.02(+0.48%)
Mar 25, 2015 5.108 5.126 5.071 5.077 126,021 -0.04(-0.72%)
Mar 24, 2015 5.077 5.114 5.071 5.114 108,821 +0.03(+0.60%)
Mar 23, 2015 5.089 5.096 5.077 5.083 133,995 +0.01(+0.12%)
Mar 20, 2015 5.059 5.095 5.059 5.077 107,608 +0.04(+0.73%)
Mar 19, 2015 5.077 5.089 5.034 5.040 250,877 -0.05(-0.97%)
Mar 18, 2015 5.028 5.095 5.028 5.089 144,842 +0.07(+1.35%)
Mar 17, 2015 5.040 5.041 5.016 5.022 160,329 -0.02(-0.37%)
Mar 16, 2015 5.046 5.065 5.040 5.040 141,299 +0.00(+0.00%)
Mar 13, 2015 5.071 5.083 5.040 5.040 244,773 -0.04(-0.73%)
Mar 12, 2015 5.089 5.108 5.077 5.077 77,932 -0.01(-0.12%)
Mar 11, 2015 5.114 5.114 5.077 5.083 99,330 -0.02(-0.48%)
Mar 10, 2015 5.114 5.120 5.102 5.108 106,718 +0.02(+0.40%)
Mar 09, 2015 5.081 5.106 5.081 5.087 98,266 +0.01(+0.12%)
Mar 06, 2015 5.124 5.124 5.051 5.081 182,368 -0.08(-1.54%)
Mar 05, 2015 5.161 5.173 5.136 5.161 123,343 +0.00(+0.00%)
Mar 04, 2015 5.149 5.167 5.142 5.161 146,417 +0.01(+0.24%)
Mar 03, 2015 5.136 5.155 5.136 5.149 150,427 +0.01(+0.24%)
Mar 02, 2015 5.155 5.155 5.130 5.136 128,024 -0.01(-0.12%)
Feb 27, 2015 5.118 5.142 5.094 5.142 139,758 +0.05(+0.96%)
Feb 26, 2015 5.124 5.130 5.075 5.094 172,359 -0.02(-0.48%)
Feb 25, 2015 5.118 5.118 5.112 5.118 143,048 +0.01(+0.12%)
Feb 24, 2015 5.094 5.118 5.075 5.112 207,822 +0.02(+0.48%)
Feb 23, 2015 5.094 5.129 5.069 5.087 293,593 +0.01(+0.12%)
Feb 20, 2015 5.112 5.136 5.081 5.081 255,155 -0.02(-0.48%)
Feb 19, 2015 5.094 5.135 5.073 5.106 289,477 +0.02(+0.36%)
Feb 18, 2015 5.014 5.087 4.996 5.087 353,099 +0.08(+1.59%)
Feb 17, 2015 5.161 5.161 4.996 5.008 596,717 -0.15(-2.85%)
Feb 13, 2015 5.167 5.155 5.155 5.155 237,623 +0.01(+0.12%)
Feb 12, 2015 5.179 5.179 5.149 5.149 177,393 -0.01(-0.12%)
Feb 11, 2015 5.197 5.210 5.155 5.155 214,671 -0.03(-0.59%)
Feb 10, 2015 5.185 5.204 5.167 5.185 527,914 +0.02(+0.39%)
Feb 09, 2015 5.189 5.189 5.141 5.165 200,935 -0.01(-0.12%)
Feb 06, 2015 5.220 5.244 5.171 5.171 378,261 -0.06(-1.16%)
Feb 05, 2015 5.238 5.262 5.214 5.232 279,931 +0.01(+0.12%)
Feb 04, 2015 5.202 5.226 5.165 5.226 287,168 +0.02(+0.47%)
Feb 03, 2015 5.244 5.262 5.202 5.202 278,463 -0.04(-0.81%)
Feb 02, 2015 5.232 5.250 5.220 5.244 286,279 +0.02(+0.48%)
Jan 30, 2015 5.183 5.232 5.183 5.219 318,675 +0.05(+1.05%)
Jan 29, 2015 5.171 5.196 5.159 5.165 262,195 +0.01(+0.12%)
Jan 28, 2015 5.123 5.165 5.123 5.159 162,515 +0.03(+0.59%)
Jan 27, 2015 5.116 5.141 5.116 5.129 216,907 +0.02(+0.36%)
Jan 26, 2015 5.123 5.123 5.110 5.110 186,500 -0.01(-0.12%)
Jan 23, 2015 5.116 5.123 5.110 5.116 145,836 +0.00(+0.00%)
Jan 22, 2015 5.104 5.135 5.104 5.116 226,446 +0.02(+0.48%)
Jan 21, 2015 5.116 5.116 5.068 5.092 216,695 -0.01(-0.24%)
Jan 20, 2015 5.104 5.123 5.098 5.104 149,357 -0.01(-0.12%)
Jan 16, 2015 5.129 5.135 5.092 5.110 157,335 -0.02(-0.36%)
Jan 15, 2015 5.086 5.129 5.086 5.129 193,021 +0.04(+0.84%)
Jan 14, 2015 5.104 5.135 5.086 5.086 264,587 -0.02(-0.48%)
Jan 13, 2015 5.050 5.123 5.050 5.110 320,559 +0.06(+1.20%)
Jan 12, 2015 5.068 5.073 5.037 5.050 282,252 -0.01(-0.20%)
Jan 09, 2015 5.042 5.078 5.024 5.060 114,229 +0.02(+0.48%)
Jan 08, 2015 5.054 5.060 5.022 5.036 198,904 -0.04(-0.72%)
Jan 07, 2015 5.036 5.084 5.036 5.072 390,247 +0.03(+0.60%)
Jan 06, 2015 5.011 5.064 5.006 5.042 330,013 +0.04(+0.73%)
Jan 05, 2015 4.963 5.005 4.963 5.005 157,653 +0.05(+0.98%)
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.