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 )

6.510 -0.010 (-0.15%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jun 29, 2012 4.753 4.793 4.753 4.773 263,336 +0.03(+0.53%)
Jun 28, 2012 4.753 4.753 4.727 4.748 177,386 -0.01(-0.11%)
Jun 27, 2012 4.727 4.753 4.727 4.753 142,345 +0.02(+0.32%)
Jun 26, 2012 4.753 4.753 4.702 4.738 275,503 -0.01(-0.21%)
Jun 25, 2012 4.738 4.763 4.712 4.748 136,746 +0.01(+0.11%)
Jun 22, 2012 4.743 4.763 4.722 4.743 190,496 +0.00(+0.00%)
Jun 21, 2012 4.738 4.748 4.707 4.743 174,930 +0.03(+0.54%)
Jun 20, 2012 4.732 4.748 4.697 4.717 192,688 +0.00(+0.00%)
Jun 19, 2012 4.682 4.722 4.651 4.717 252,896 +0.05(+1.09%)
Jun 18, 2012 4.600 4.677 4.594 4.666 292,182 +0.07(+1.54%)
Jun 15, 2012 4.595 4.641 4.580 4.595 321,181 -0.03(-0.55%)
Jun 14, 2012 4.712 4.712 4.611 4.621 451,141 -0.11(-2.26%)
Jun 13, 2012 4.793 4.798 4.717 4.727 240,605 -0.06(-1.27%)
Jun 12, 2012 4.824 4.824 4.788 4.788 89,490 -0.02(-0.42%)
Jun 11, 2012 4.824 4.834 4.798 4.809 202,194 -0.04(-0.74%)
Jun 08, 2012 4.779 4.845 4.759 4.845 210,066 +0.08(+1.70%)
Jun 07, 2012 4.809 4.809 4.749 4.764 206,178 -0.02(-0.32%)
Jun 06, 2012 4.759 4.779 4.748 4.779 118,635 +0.04(+0.85%)
Jun 05, 2012 4.734 4.754 4.713 4.739 196,710 +0.02(+0.32%)
Jun 04, 2012 4.688 4.749 4.688 4.723 229,012 +0.04(+0.75%)
Jun 01, 2012 4.728 4.759 4.678 4.688 331,623 -0.03(-0.64%)
May 31, 2012 4.749 4.784 4.713 4.718 273,901 -0.01(-0.21%)
May 30, 2012 4.739 4.749 4.723 4.728 197,342 +0.01(+0.11%)
May 29, 2012 4.744 4.754 4.723 4.723 155,703 +0.00(+0.00%)
May 25, 2012 4.739 4.744 4.713 4.723 263,337 +0.01(+0.11%)
May 24, 2012 4.739 4.739 4.708 4.718 131,678 +0.01(+0.11%)
May 23, 2012 4.723 4.744 4.708 4.713 180,783 -0.04(-0.74%)
May 22, 2012 4.723 4.749 4.698 4.749 234,846 +0.03(+0.53%)
May 21, 2012 4.734 4.744 4.703 4.723 196,115 -0.02(-0.32%)
May 18, 2012 4.688 4.744 4.663 4.739 253,300 +0.06(+1.30%)
May 17, 2012 4.668 4.683 4.648 4.678 208,081 +0.02(+0.33%)
May 16, 2012 4.658 4.668 4.632 4.663 107,900 +0.04(+0.76%)
May 15, 2012 4.653 4.683 4.627 4.627 253,322 -0.03(-0.54%)
May 14, 2012 4.643 4.658 4.622 4.653 177,622 +0.01(+0.11%)
May 11, 2012 4.648 4.648 4.627 4.648 406,051 +0.03(+0.66%)
May 10, 2012 4.643 4.648 4.607 4.617 245,123 -0.03(-0.66%)
May 09, 2012 4.598 4.653 4.591 4.648 207,213 +0.06(+1.20%)
May 08, 2012 4.598 4.598 4.578 4.593 281,133 +0.00(+0.00%)
May 07, 2012 4.598 4.603 4.593 4.593 208,230 -0.01(-0.22%)
May 04, 2012 4.608 4.608 4.603 4.603 129,098 -0.02(-0.33%)
May 03, 2012 4.608 4.618 4.598 4.618 136,395 +0.01(+0.22%)
May 02, 2012 4.633 4.633 4.608 4.608 192,401 -0.02(-0.33%)
May 01, 2012 4.623 4.628 4.598 4.623 251,030 +0.01(+0.11%)
Apr 30, 2012 4.653 4.653 4.613 4.618 234,882 +0.00(+0.00%)
Apr 27, 2012 4.618 4.628 4.608 4.618 105,959 +0.00(+0.00%)
Apr 26, 2012 4.618 4.628 4.613 4.618 112,610 +0.00(+0.00%)
Apr 25, 2012 4.618 4.643 4.604 4.618 142,777 +0.02(+0.44%)
Apr 24, 2012 4.588 4.598 4.588 4.598 94,250 -0.00(-0.00%)
Apr 23, 2012 4.603 4.603 4.583 4.598 212,817 +0.00(+0.00%)
Apr 20, 2012 4.603 4.603 4.578 4.598 131,340 +0.01(+0.22%)
Apr 19, 2012 4.613 4.613 4.572 4.588 130,915 -0.02(-0.44%)
Apr 18, 2012 4.568 4.608 4.558 4.608 142,224 +0.06(+1.33%)
Apr 17, 2012 4.578 4.578 4.548 4.548 105,472 -0.04(-0.77%)
Apr 16, 2012 4.583 4.588 4.563 4.583 121,571 +0.01(+0.22%)
Apr 13, 2012 4.558 4.593 4.538 4.573 193,137 +0.04(+0.78%)
Apr 12, 2012 4.563 4.573 4.523 4.538 220,015 -0.03(-0.67%)
Apr 11, 2012 4.573 4.578 4.553 4.568 188,584 +0.01(+0.33%)
Apr 10, 2012 4.623 4.628 4.553 4.553 156,068 -0.04(-0.98%)
Apr 09, 2012 4.583 4.603 4.583 4.598 109,085 +0.01(+0.33%)
Apr 05, 2012 4.583 4.583 4.558 4.583 114,370 +0.01(+0.33%)
Apr 04, 2012 4.578 4.583 4.548 4.568 143,249 +0.00(+0.11%)
Apr 03, 2012 4.573 4.578 4.538 4.563 146,034 +0.02(+0.44%)
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.