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 )

6.515 +0.005 (+0.08%)
Streaming Delayed Price Updated: 1:36 PM EDT, Sep 24, 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, 2017 5.981 5.995 5.960 5.960 241,763 -0.03(-0.58%)
Mar 30, 2017 5.988 6.002 5.974 5.995 99,475 +0.01(+0.12%)
Mar 29, 2017 5.981 6.009 5.981 5.988 68,977 +0.01(+0.12%)
Mar 28, 2017 5.981 6.002 5.981 5.981 101,245 -0.01(-0.12%)
Mar 27, 2017 5.939 5.988 5.939 5.988 134,749 +0.06(+0.93%)
Mar 24, 2017 5.925 5.939 5.919 5.932 68,743 +0.00(+0.00%)
Mar 23, 2017 5.919 5.932 5.891 5.932 178,733 +0.03(+0.47%)
Mar 22, 2017 5.898 5.939 5.898 5.905 163,098 +0.02(+0.35%)
Mar 21, 2017 5.932 5.932 5.884 5.884 340,878 -0.05(-0.82%)
Mar 20, 2017 5.891 5.932 5.891 5.932 91,708 +0.04(+0.71%)
Mar 17, 2017 5.912 5.925 5.891 5.891 87,256 -0.02(-0.35%)
Mar 16, 2017 5.891 5.925 5.863 5.912 166,820 +0.03(+0.59%)
Mar 15, 2017 5.815 5.919 5.815 5.877 200,747 +0.05(+0.83%)
Mar 14, 2017 5.835 5.835 5.815 5.828 97,668 +0.00(+0.00%)
Mar 13, 2017 5.870 5.891 5.828 5.828 228,241 -0.03(-0.59%)
Mar 10, 2017 5.863 5.905 5.794 5.863 296,534 -0.01(-0.12%)
Mar 09, 2017 5.925 5.939 5.849 5.870 243,134 -0.07(-1.25%)
Mar 08, 2017 5.951 5.965 5.944 5.944 109,617 -0.03(-0.58%)
Mar 07, 2017 5.986 6.006 5.979 5.979 83,516 -0.02(-0.34%)
Mar 06, 2017 6.020 6.034 5.999 5.999 150,903 -0.01(-0.23%)
Mar 03, 2017 6.013 6.034 5.992 6.013 95,268 +0.00(+0.00%)
Mar 02, 2017 6.048 6.053 6.013 6.013 111,238 -0.05(-0.80%)
Mar 01, 2017 6.027 6.068 6.013 6.061 166,733 +0.00(+0.00%)
Feb 28, 2017 6.054 6.068 6.048 6.061 148,413 +0.02(+0.34%)
Feb 27, 2017 6.041 6.075 6.034 6.041 237,865 -0.01(-0.11%)
Feb 24, 2017 5.999 6.048 5.999 6.048 99,904 +0.05(+0.80%)
Feb 23, 2017 5.992 5.999 5.972 5.999 141,178 +0.03(+0.46%)
Feb 22, 2017 5.944 5.979 5.923 5.972 183,406 +0.04(+0.70%)
Feb 21, 2017 5.930 5.944 5.923 5.930 253,817 +0.02(+0.27%)
Feb 17, 2017 5.915 5.915 5.915 0 +0.04(+0.70%)
Feb 16, 2017 5.887 5.901 5.853 5.873 179,771 +0.00(+0.00%)
Feb 15, 2017 5.873 5.921 5.873 5.873 200,437 -0.03(-0.47%)
Feb 14, 2017 5.935 5.949 5.901 5.901 153,888 -0.05(-0.81%)
Feb 13, 2017 5.942 5.963 5.915 5.949 149,727 +0.00(+0.00%)
Feb 10, 2017 5.949 5.974 5.949 5.949 168,868 -0.01(-0.12%)
Feb 09, 2017 6.024 6.024 5.949 5.956 162,901 -0.08(-1.25%)
Feb 08, 2017 6.038 6.049 6.011 6.031 94,875 +0.00(+0.00%)
Feb 07, 2017 6.004 6.031 6.004 6.031 79,559 +0.03(+0.57%)
Feb 06, 2017 5.997 6.004 5.981 5.997 123,317 +0.03(+0.46%)
Feb 03, 2017 5.949 5.969 5.947 5.969 90,732 +0.03(+0.58%)
Feb 02, 2017 5.956 5.963 5.928 5.935 109,919 -0.02(-0.35%)
Feb 01, 2017 5.942 5.969 5.928 5.956 141,265 +0.02(+0.35%)
Jan 31, 2017 5.915 5.956 5.901 5.935 167,907 +0.03(+0.58%)
Jan 30, 2017 5.887 5.915 5.873 5.901 158,501 +0.01(+0.12%)
Jan 27, 2017 5.873 5.908 5.853 5.894 126,286 +0.04(+0.70%)
Jan 26, 2017 5.887 5.901 5.846 5.853 213,430 -0.02(-0.35%)
Jan 25, 2017 5.887 5.896 5.867 5.873 202,489 -0.01(-0.23%)
Jan 24, 2017 5.894 5.908 5.884 5.887 61,819 +0.00(+0.00%)
Jan 23, 2017 5.873 5.908 5.866 5.887 122,552 +0.03(+0.59%)
Jan 20, 2017 5.866 5.866 5.825 5.853 105,570 +0.00(+0.00%)
Jan 19, 2017 5.894 5.894 5.832 5.853 198,603 -0.04(-0.70%)
Jan 18, 2017 5.853 5.894 5.846 5.894 163,137 +0.04(+0.70%)
Jan 17, 2017 5.866 5.887 5.846 5.853 96,524 +0.01(+0.12%)
Jan 13, 2017 5.846 5.846 5.846 0 +0.00(+0.00%)
Jan 12, 2017 5.866 5.884 5.846 5.846 228,874 -0.01(-0.23%)
Jan 11, 2017 5.915 5.915 5.846 5.860 253,502 -0.03(-0.55%)
Jan 10, 2017 5.878 5.899 5.865 5.892 104,263 +0.02(+0.35%)
Jan 09, 2017 5.858 5.885 5.796 5.871 142,037 +0.04(+0.70%)
Jan 06, 2017 5.858 5.865 5.817 5.830 125,547 -0.02(-0.35%)
Jan 05, 2017 5.844 5.871 5.824 5.851 271,077 +0.03(+0.59%)
Jan 04, 2017 5.789 5.817 5.776 5.817 142,361 +0.07(+1.19%)
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.