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 )

6.090 -0.010 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 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 29, 2018 5.730 5.730 5.730 0 +0.04(+0.78%)
Mar 28, 2018 5.663 5.693 5.648 5.686 127,387 +0.03(+0.53%)
Mar 27, 2018 5.656 5.678 5.641 5.656 235,711 -0.01(-0.13%)
Mar 26, 2018 5.641 5.663 5.596 5.663 189,578 +0.01(+0.26%)
Mar 23, 2018 5.663 5.663 5.634 5.648 195,043 -0.01(-0.26%)
Mar 22, 2018 5.678 5.686 5.641 5.663 193,727 -0.01(-0.13%)
Mar 21, 2018 5.693 5.693 5.648 5.671 133,998 -0.02(-0.39%)
Mar 20, 2018 5.671 5.700 5.648 5.693 197,055 +0.01(+0.13%)
Mar 19, 2018 5.678 5.686 5.656 5.686 443,629 -0.02(-0.39%)
Mar 16, 2018 5.686 5.715 5.678 5.708 149,204 +0.00(+0.00%)
Mar 15, 2018 5.730 5.730 5.693 5.708 142,687 -0.02(-0.39%)
Mar 14, 2018 5.700 5.738 5.700 5.730 198,185 +0.02(+0.39%)
Mar 13, 2018 5.745 5.745 5.700 5.708 148,590 -0.03(-0.45%)
Mar 12, 2018 5.726 5.749 5.726 5.734 113,119 +0.00(+0.00%)
Mar 09, 2018 5.734 5.749 5.719 5.734 170,192 +0.00(+0.00%)
Mar 08, 2018 5.726 5.749 5.726 5.734 117,739 -0.01(-0.13%)
Mar 07, 2018 5.745 5.741 116,237 +0.01(+0.13%)
Mar 06, 2018 5.734 5.763 5.723 5.734 190,885 -0.01(-0.13%)
Mar 05, 2018 5.726 5.763 5.726 5.741 134,161 +0.00(+0.00%)
Mar 02, 2018 5.704 5.741 5.675 5.741 199,488 +0.03(+0.52%)
Mar 01, 2018 5.726 5.726 5.697 5.712 180,785 -0.01(-0.13%)
Feb 28, 2018 5.719 5.734 5.704 5.719 169,243 -0.01(-0.13%)
Feb 27, 2018 5.763 5.771 5.719 5.726 153,470 -0.04(-0.77%)
Feb 26, 2018 5.771 5.771 5.749 5.771 268,517 +0.01(+0.13%)
Feb 23, 2018 5.719 5.763 5.698 5.763 184,880 +0.06(+1.04%)
Feb 22, 2018 5.726 5.749 5.682 5.704 261,213 -0.03(-0.52%)
Feb 21, 2018 5.771 5.771 5.723 5.734 264,019 -0.02(-0.39%)
Feb 20, 2018 5.793 5.800 5.749 5.756 501,732 -0.04(-0.64%)
Feb 16, 2018 5.793 5.793 5.793 0 -0.01(-0.13%)
Feb 15, 2018 5.793 5.808 5.778 5.800 194,102 -0.01(-0.13%)
Feb 14, 2018 5.815 5.837 5.786 5.808 137,567 -0.01(-0.13%)
Feb 13, 2018 5.800 5.830 5.771 5.815 254,303 +0.00(+0.00%)
Feb 12, 2018 5.823 5.823 5.734 5.815 556,254 +0.01(+0.26%)
Feb 09, 2018 5.793 5.800 5.778 5.800 143,400 -0.02(-0.38%)
Feb 08, 2018 5.882 5.793 5.823 430,137 -0.03(-0.57%)
Feb 07, 2018 5.841 5.841 5.812 5.856 523,066 +0.02(+0.38%)
Feb 06, 2018 5.723 5.834 5.715 5.834 270,819 +0.10(+1.67%)
Feb 05, 2018 5.812 5.819 5.760 5.738 524,979 -0.07(-1.14%)
Feb 02, 2018 5.885 5.900 5.804 5.804 564,885 -0.09(-1.50%)
Feb 01, 2018 5.944 5.944 5.885 5.893 213,314 -0.03(-0.50%)
Jan 31, 2018 5.922 5.939 5.885 5.922 328,435 +0.01(+0.25%)
Jan 30, 2018 5.893 5.944 5.856 5.908 378,344 -0.03(-0.50%)
Jan 29, 2018 6.040 6.049 5.819 5.937 1,141,838 -0.13(-2.18%)
Jan 26, 2018 6.349 6.364 6.055 6.070 1,096,187 -0.29(-4.52%)
Jan 25, 2018 6.372 6.384 6.357 6.357 143,744 -0.01(-0.23%)
Jan 24, 2018 6.416 6.416 6.372 6.372 184,307 -0.04(-0.69%)
Jan 23, 2018 6.401 6.426 6.394 6.416 120,619 +0.01(+0.11%)
Jan 22, 2018 6.386 6.408 6.379 6.408 193,027 +0.01(+0.12%)
Jan 19, 2018 6.364 6.401 6.349 6.401 111,250 +0.04(+0.70%)
Jan 18, 2018 6.335 6.361 6.335 6.357 151,636 +0.00(+0.00%)
Jan 17, 2018 6.423 6.423 6.349 6.357 235,971 -0.06(-0.92%)
Jan 16, 2018 6.431 6.445 6.416 6.416 95,460 -0.02(-0.34%)
Jan 12, 2018 6.438 6.438 6.438 0 +0.00(+0.00%)
Jan 11, 2018 6.438 6.438 6.416 6.438 122,089 +0.02(+0.38%)
Jan 10, 2018 6.399 6.421 6.392 6.414 186,250 +0.00(+0.00%)
Jan 09, 2018 6.421 6.436 6.399 6.414 165,914 -0.01(-0.11%)
Jan 08, 2018 6.377 6.421 6.377 6.421 162,364 +0.04(+0.57%)
Jan 05, 2018 6.392 6.406 6.370 6.384 150,225 +0.01(+0.23%)
Jan 04, 2018 6.392 6.414 6.370 6.370 202,239 -0.03(-0.46%)
Jan 03, 2018 6.377 6.406 6.362 6.399 176,835 +0.04(+0.69%)
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.