Skip to main content

BNY Mellon Strategic Municipals, Inc. - Common Stock (NY: LEO )

6.085 -0.045 (-0.73%)
Streaming Delayed Price Updated: 10:58 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 5.199 5.205 5.174 5.199 145,685 +0.00(+0.00%)
Apr 29, 2015 5.186 5.199 5.174 5.199 193,756 +0.01(+0.10%)
Apr 28, 2015 5.199 5.205 5.186 5.193 97,723 +0.00(+0.02%)
Apr 27, 2015 5.205 5.224 5.186 5.192 285,322 +0.01(+0.12%)
Apr 24, 2015 5.192 5.192 5.174 5.186 108,087 -0.01(-0.24%)
Apr 23, 2015 5.186 5.211 5.186 5.199 112,805 +0.01(+0.12%)
Apr 22, 2015 5.205 5.211 5.174 5.192 101,517 +0.00(+0.00%)
Apr 21, 2015 5.211 5.211 5.186 5.192 107,287 -0.03(-0.48%)
Apr 20, 2015 5.186 5.227 5.186 5.217 161,658 +0.03(+0.48%)
Apr 17, 2015 5.180 5.199 5.174 5.192 161,180 +0.00(+0.00%)
Apr 16, 2015 5.186 5.192 5.174 5.192 70,389 +0.02(+0.36%)
Apr 15, 2015 5.217 5.224 5.174 5.174 221,508 -0.04(-0.84%)
Apr 14, 2015 5.180 5.224 5.180 5.217 271,262 +0.04(+0.72%)
Apr 13, 2015 5.174 5.186 5.136 5.180 219,054 +0.02(+0.40%)
Apr 10, 2015 5.165 5.184 5.153 5.159 107,802 -0.01(-0.12%)
Apr 09, 2015 5.178 5.184 5.159 5.165 163,907 -0.02(-0.36%)
Apr 08, 2015 5.172 5.190 5.165 5.184 103,535 +0.02(+0.36%)
Apr 07, 2015 5.134 5.203 5.134 5.165 242,266 +0.02(+0.48%)
Apr 06, 2015 5.178 5.196 5.140 5.140 182,578 -0.03(-0.52%)
Apr 02, 2015 5.196 5.167 5.167 5.167 152,329 -0.04(-0.68%)
Apr 01, 2015 5.228 5.228 5.203 5.203 165,983 -0.02(-0.36%)
Mar 31, 2015 5.147 5.221 5.134 5.221 309,648 +0.09(+1.70%)
Mar 30, 2015 5.165 5.171 5.128 5.134 158,308 -0.04(-0.84%)
Mar 27, 2015 5.153 5.190 5.147 5.178 123,422 +0.01(+0.24%)
Mar 26, 2015 5.153 5.172 5.140 5.165 101,712 +0.02(+0.48%)
Mar 25, 2015 5.172 5.190 5.134 5.140 124,465 -0.04(-0.72%)
Mar 24, 2015 5.140 5.178 5.134 5.178 107,477 +0.03(+0.60%)
Mar 23, 2015 5.153 5.159 5.140 5.147 132,340 +0.01(+0.12%)
Mar 20, 2015 5.122 5.159 5.122 5.140 106,278 +0.04(+0.73%)
Mar 19, 2015 5.140 5.153 5.097 5.103 247,778 -0.05(-0.97%)
Mar 18, 2015 5.091 5.159 5.091 5.153 143,053 +0.07(+1.35%)
Mar 17, 2015 5.103 5.104 5.078 5.084 158,348 -0.02(-0.37%)
Mar 16, 2015 5.109 5.128 5.103 5.103 139,553 +0.00(+0.00%)
Mar 13, 2015 5.134 5.147 5.103 5.103 241,749 -0.04(-0.73%)
Mar 12, 2015 5.153 5.172 5.140 5.140 76,969 -0.01(-0.12%)
Mar 11, 2015 5.178 5.178 5.140 5.147 98,103 -0.02(-0.48%)
Mar 10, 2015 5.178 5.184 5.165 5.172 105,399 +0.02(+0.40%)
Mar 09, 2015 5.145 5.170 5.145 5.151 97,052 +0.01(+0.12%)
Mar 06, 2015 5.188 5.188 5.114 5.145 180,115 -0.08(-1.54%)
Mar 05, 2015 5.225 5.238 5.201 5.225 121,820 +0.00(+0.00%)
Mar 04, 2015 5.213 5.232 5.207 5.225 144,608 +0.01(+0.24%)
Mar 03, 2015 5.201 5.219 5.201 5.213 148,569 +0.01(+0.24%)
Mar 02, 2015 5.219 5.219 5.194 5.201 126,442 -0.01(-0.12%)
Feb 27, 2015 5.182 5.207 5.157 5.207 138,031 +0.05(+0.96%)
Feb 26, 2015 5.188 5.194 5.139 5.157 170,230 -0.02(-0.48%)
Feb 25, 2015 5.182 5.182 5.176 5.182 141,281 +0.01(+0.12%)
Feb 24, 2015 5.157 5.182 5.139 5.176 205,254 +0.02(+0.48%)
Feb 23, 2015 5.157 5.193 5.132 5.151 289,967 +0.01(+0.12%)
Feb 20, 2015 5.176 5.201 5.145 5.145 252,003 -0.02(-0.48%)
Feb 19, 2015 5.157 5.199 5.136 5.170 285,901 +0.02(+0.36%)
Feb 18, 2015 5.077 5.151 5.058 5.151 348,738 +0.08(+1.59%)
Feb 17, 2015 5.225 5.225 5.058 5.071 589,346 -0.15(-2.85%)
Feb 13, 2015 5.232 5.219 5.219 5.219 234,688 +0.01(+0.12%)
Feb 12, 2015 5.244 5.244 5.213 5.213 175,202 -0.01(-0.12%)
Feb 11, 2015 5.263 5.275 5.219 5.219 212,019 -0.03(-0.59%)
Feb 10, 2015 5.250 5.269 5.232 5.250 521,393 +0.02(+0.39%)
Feb 09, 2015 5.254 5.254 5.205 5.230 198,453 -0.01(-0.12%)
Feb 06, 2015 5.285 5.310 5.236 5.236 373,588 -0.06(-1.16%)
Feb 05, 2015 5.304 5.328 5.279 5.297 276,473 +0.01(+0.12%)
Feb 04, 2015 5.267 5.291 5.230 5.291 283,621 +0.02(+0.47%)
Feb 03, 2015 5.310 5.328 5.267 5.267 275,024 -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.