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 )

6.330 +0.070 (+1.12%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 28, 2017 6.072 6.072 6.044 6.044 166,092 -0.01(-0.23%)
Apr 27, 2017 6.010 6.072 6.010 6.058 117,000 +0.03(+0.57%)
Apr 26, 2017 5.996 6.037 5.991 6.024 97,732 +0.02(+0.35%)
Apr 25, 2017 6.030 6.030 6.003 6.003 179,297 -0.03(-0.57%)
Apr 24, 2017 6.065 6.071 6.030 6.037 213,037 -0.03(-0.57%)
Apr 21, 2017 6.086 6.093 6.065 6.072 117,928 -0.01(-0.11%)
Apr 20, 2017 6.037 6.079 6.037 6.079 160,726 +0.02(+0.34%)
Apr 19, 2017 6.051 6.065 6.044 6.058 123,857 +0.01(+0.11%)
Apr 18, 2017 6.044 6.055 6.037 6.051 188,363 +0.00(+0.00%)
Apr 17, 2017 6.072 6.079 6.030 6.051 128,558 -0.02(-0.34%)
Apr 13, 2017 6.051 6.072 6.051 6.072 75,125 +0.02(+0.34%)
Apr 12, 2017 6.051 6.051 6.031 6.051 52,774 +0.01(+0.23%)
Apr 11, 2017 6.072 6.077 6.003 6.037 263,926 -0.02(-0.31%)
Apr 10, 2017 6.035 6.056 6.029 6.056 109,667 +0.03(+0.46%)
Apr 07, 2017 6.029 6.042 5.994 6.029 146,289 +0.03(+0.46%)
Apr 06, 2017 5.994 6.035 5.980 6.001 161,587 -0.01(-0.11%)
Apr 05, 2017 5.994 6.015 5.990 6.008 83,465 -0.01(-0.11%)
Apr 04, 2017 5.967 6.015 5.967 6.015 89,598 +0.04(+0.69%)
Apr 03, 2017 5.960 5.987 5.953 5.973 157,712 +0.05(+0.81%)
Mar 31, 2017 5.946 5.960 5.925 5.925 243,188 -0.03(-0.58%)
Mar 30, 2017 5.953 5.967 5.939 5.960 100,061 +0.01(+0.12%)
Mar 29, 2017 5.946 5.973 5.946 5.953 69,384 +0.01(+0.12%)
Mar 28, 2017 5.946 5.967 5.946 5.946 101,842 -0.01(-0.12%)
Mar 27, 2017 5.905 5.953 5.905 5.953 135,543 +0.06(+0.93%)
Mar 24, 2017 5.891 5.905 5.884 5.898 69,148 +0.00(+0.00%)
Mar 23, 2017 5.884 5.898 5.856 5.898 179,787 +0.03(+0.47%)
Mar 22, 2017 5.863 5.905 5.863 5.870 164,059 +0.02(+0.35%)
Mar 21, 2017 5.898 5.898 5.849 5.849 342,887 -0.05(-0.82%)
Mar 20, 2017 5.856 5.898 5.856 5.898 92,248 +0.04(+0.71%)
Mar 17, 2017 5.877 5.891 5.856 5.856 87,770 -0.02(-0.35%)
Mar 16, 2017 5.856 5.891 5.829 5.877 167,804 +0.03(+0.59%)
Mar 15, 2017 5.781 5.884 5.781 5.843 201,930 +0.05(+0.83%)
Mar 14, 2017 5.801 5.801 5.781 5.794 98,244 +0.00(+0.00%)
Mar 13, 2017 5.836 5.856 5.794 5.794 229,587 -0.03(-0.59%)
Mar 10, 2017 5.829 5.870 5.760 5.829 298,281 -0.01(-0.12%)
Mar 09, 2017 5.891 5.905 5.815 5.836 244,567 -0.07(-1.25%)
Mar 08, 2017 5.916 5.930 5.909 5.909 110,263 -0.03(-0.58%)
Mar 07, 2017 5.950 5.971 5.944 5.944 84,008 -0.02(-0.34%)
Mar 06, 2017 5.985 5.998 5.964 5.964 151,793 -0.01(-0.23%)
Mar 03, 2017 5.978 5.998 5.957 5.978 95,829 +0.00(+0.00%)
Mar 02, 2017 6.012 6.018 5.978 5.978 111,894 -0.05(-0.80%)
Mar 01, 2017 5.992 6.033 5.978 6.026 167,716 +0.00(+0.00%)
Feb 28, 2017 6.019 6.033 6.012 6.026 149,288 +0.02(+0.34%)
Feb 27, 2017 6.005 6.040 5.998 6.005 239,267 -0.01(-0.11%)
Feb 24, 2017 5.964 6.012 5.964 6.012 100,493 +0.05(+0.80%)
Feb 23, 2017 5.957 5.964 5.937 5.964 142,010 +0.03(+0.46%)
Feb 22, 2017 5.909 5.944 5.889 5.937 184,487 +0.04(+0.70%)
Feb 21, 2017 5.896 5.909 5.889 5.896 255,313 +0.02(+0.27%)
Feb 17, 2017 5.880 5.880 5.880 0 +0.04(+0.70%)
Feb 16, 2017 5.853 5.866 5.818 5.839 180,830 +0.00(+0.00%)
Feb 15, 2017 5.839 5.887 5.839 5.839 201,618 -0.03(-0.47%)
Feb 14, 2017 5.900 5.914 5.866 5.866 154,795 -0.05(-0.81%)
Feb 13, 2017 5.907 5.928 5.880 5.914 150,610 +0.00(+0.00%)
Feb 10, 2017 5.914 5.939 5.914 5.914 169,863 -0.01(-0.12%)
Feb 09, 2017 5.989 5.989 5.914 5.921 163,861 -0.08(-1.25%)
Feb 08, 2017 6.003 6.014 5.975 5.996 95,434 +0.00(+0.00%)
Feb 07, 2017 5.969 5.996 5.969 5.996 80,028 +0.03(+0.57%)
Feb 06, 2017 5.962 5.969 5.946 5.962 124,044 +0.03(+0.46%)
Feb 03, 2017 5.914 5.934 5.912 5.934 91,267 +0.03(+0.58%)
Feb 02, 2017 5.921 5.928 5.894 5.900 110,567 -0.02(-0.35%)
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.