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 )

6.115 +0.005 (+0.08%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 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 (%)
Apr 30, 2015 5.198 5.205 5.173 5.198 145,689 +0.00(+0.00%)
Apr 29, 2015 5.186 5.198 5.173 5.198 193,761 +0.01(+0.10%)
Apr 28, 2015 5.198 5.205 5.186 5.193 97,726 +0.00(+0.02%)
Apr 27, 2015 5.205 5.223 5.186 5.192 285,329 +0.01(+0.12%)
Apr 24, 2015 5.192 5.192 5.173 5.186 108,089 -0.01(-0.24%)
Apr 23, 2015 5.186 5.211 5.186 5.198 112,808 +0.01(+0.12%)
Apr 22, 2015 5.205 5.211 5.173 5.192 101,519 +0.00(+0.00%)
Apr 21, 2015 5.211 5.211 5.186 5.192 107,290 -0.03(-0.48%)
Apr 20, 2015 5.186 5.227 5.186 5.217 161,662 +0.03(+0.48%)
Apr 17, 2015 5.180 5.198 5.173 5.192 161,184 +0.00(+0.00%)
Apr 16, 2015 5.186 5.192 5.173 5.192 70,390 +0.02(+0.36%)
Apr 15, 2015 5.217 5.223 5.173 5.173 221,513 -0.04(-0.84%)
Apr 14, 2015 5.180 5.223 5.180 5.217 271,268 +0.04(+0.72%)
Apr 13, 2015 5.173 5.186 5.136 5.180 219,059 +0.02(+0.40%)
Apr 10, 2015 5.165 5.184 5.153 5.159 107,804 -0.01(-0.12%)
Apr 09, 2015 5.178 5.184 5.159 5.165 163,911 -0.02(-0.36%)
Apr 08, 2015 5.171 5.190 5.165 5.184 103,538 +0.02(+0.36%)
Apr 07, 2015 5.134 5.203 5.134 5.165 242,272 +0.02(+0.48%)
Apr 06, 2015 5.178 5.196 5.140 5.140 182,583 -0.03(-0.52%)
Apr 02, 2015 5.196 5.167 5.167 5.167 152,333 -0.04(-0.68%)
Apr 01, 2015 5.227 5.227 5.203 5.203 165,987 -0.02(-0.36%)
Mar 31, 2015 5.147 5.221 5.134 5.221 309,656 +0.09(+1.70%)
Mar 30, 2015 5.165 5.171 5.128 5.134 158,312 -0.04(-0.84%)
Mar 27, 2015 5.153 5.190 5.147 5.178 123,425 +0.01(+0.24%)
Mar 26, 2015 5.153 5.171 5.140 5.165 101,714 +0.02(+0.48%)
Mar 25, 2015 5.171 5.190 5.134 5.140 124,468 -0.04(-0.72%)
Mar 24, 2015 5.140 5.178 5.134 5.178 107,480 +0.03(+0.60%)
Mar 23, 2015 5.153 5.159 5.140 5.147 132,343 +0.01(+0.12%)
Mar 20, 2015 5.122 5.159 5.122 5.140 106,281 +0.04(+0.73%)
Mar 19, 2015 5.140 5.153 5.097 5.103 247,784 -0.05(-0.97%)
Mar 18, 2015 5.091 5.159 5.091 5.153 143,056 +0.07(+1.35%)
Mar 17, 2015 5.103 5.104 5.078 5.084 158,352 -0.02(-0.37%)
Mar 16, 2015 5.109 5.128 5.103 5.103 139,557 +0.00(+0.00%)
Mar 13, 2015 5.134 5.147 5.103 5.103 241,755 -0.04(-0.73%)
Mar 12, 2015 5.153 5.171 5.140 5.140 76,971 -0.01(-0.12%)
Mar 11, 2015 5.178 5.178 5.140 5.147 98,105 -0.02(-0.48%)
Mar 10, 2015 5.178 5.184 5.165 5.171 105,402 +0.02(+0.40%)
Mar 09, 2015 5.145 5.170 5.145 5.151 97,054 +0.01(+0.12%)
Mar 06, 2015 5.188 5.188 5.114 5.145 180,120 -0.08(-1.54%)
Mar 05, 2015 5.225 5.238 5.200 5.225 121,823 +0.00(+0.00%)
Mar 04, 2015 5.213 5.231 5.207 5.225 144,612 +0.01(+0.24%)
Mar 03, 2015 5.200 5.219 5.200 5.213 148,573 +0.01(+0.24%)
Mar 02, 2015 5.219 5.219 5.194 5.200 126,445 -0.01(-0.12%)
Feb 27, 2015 5.182 5.207 5.157 5.207 138,035 +0.05(+0.96%)
Feb 26, 2015 5.188 5.194 5.139 5.157 170,235 -0.02(-0.48%)
Feb 25, 2015 5.182 5.182 5.176 5.182 141,285 +0.01(+0.12%)
Feb 24, 2015 5.157 5.182 5.139 5.176 205,259 +0.02(+0.48%)
Feb 23, 2015 5.157 5.193 5.132 5.151 289,974 +0.01(+0.12%)
Feb 20, 2015 5.176 5.200 5.145 5.145 252,009 -0.02(-0.48%)
Feb 19, 2015 5.157 5.199 5.136 5.170 285,908 +0.02(+0.36%)
Feb 18, 2015 5.077 5.151 5.058 5.151 348,746 +0.08(+1.59%)
Feb 17, 2015 5.225 5.225 5.058 5.070 589,360 -0.15(-2.85%)
Feb 13, 2015 5.231 5.219 5.219 5.219 234,694 +0.01(+0.12%)
Feb 12, 2015 5.244 5.244 5.213 5.213 175,206 -0.01(-0.12%)
Feb 11, 2015 5.262 5.275 5.219 5.219 212,024 -0.03(-0.59%)
Feb 10, 2015 5.250 5.269 5.231 5.250 521,406 +0.02(+0.39%)
Feb 09, 2015 5.254 5.254 5.205 5.230 198,458 -0.01(-0.12%)
Feb 06, 2015 5.285 5.310 5.236 5.236 373,597 -0.06(-1.16%)
Feb 05, 2015 5.303 5.328 5.279 5.297 276,480 +0.01(+0.12%)
Feb 04, 2015 5.267 5.291 5.230 5.291 283,628 +0.02(+0.47%)
Feb 03, 2015 5.310 5.328 5.267 5.267 275,030 -0.04(-0.81%)
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.