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: 7:00 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 (%)
Jun 29, 2012 4.841 4.882 4.841 4.861 258,553 +0.03(+0.53%)
Jun 28, 2012 4.841 4.841 4.815 4.835 174,164 -0.01(-0.11%)
Jun 27, 2012 4.815 4.841 4.815 4.841 139,759 +0.02(+0.32%)
Jun 26, 2012 4.841 4.841 4.789 4.825 270,499 -0.01(-0.21%)
Jun 25, 2012 4.825 4.851 4.799 4.835 134,262 +0.01(+0.11%)
Jun 22, 2012 4.830 4.851 4.810 4.830 187,036 +0.00(+0.00%)
Jun 21, 2012 4.825 4.835 4.794 4.830 171,753 +0.03(+0.54%)
Jun 20, 2012 4.820 4.835 4.784 4.804 189,189 +0.00(+0.00%)
Jun 19, 2012 4.768 4.810 4.737 4.804 248,303 +0.05(+1.09%)
Jun 18, 2012 4.686 4.763 4.679 4.753 286,875 +0.07(+1.54%)
Jun 15, 2012 4.680 4.727 4.665 4.680 315,347 -0.03(-0.55%)
Jun 14, 2012 4.799 4.799 4.696 4.706 442,947 -0.11(-2.26%)
Jun 13, 2012 4.882 4.887 4.804 4.815 236,235 -0.06(-1.27%)
Jun 12, 2012 4.913 4.913 4.877 4.877 87,865 -0.02(-0.42%)
Jun 11, 2012 4.913 4.923 4.887 4.898 198,522 -0.04(-0.74%)
Jun 08, 2012 4.867 4.934 4.847 4.934 206,251 +0.08(+1.70%)
Jun 07, 2012 4.898 4.898 4.837 4.852 202,434 -0.02(-0.32%)
Jun 06, 2012 4.847 4.867 4.836 4.867 116,480 +0.04(+0.85%)
Jun 05, 2012 4.821 4.842 4.801 4.826 193,138 +0.02(+0.32%)
Jun 04, 2012 4.775 4.837 4.775 4.811 224,853 +0.04(+0.75%)
Jun 01, 2012 4.816 4.847 4.764 4.775 325,600 -0.03(-0.64%)
May 31, 2012 4.837 4.873 4.801 4.806 268,926 -0.01(-0.21%)
May 30, 2012 4.826 4.837 4.811 4.816 193,758 +0.01(+0.11%)
May 29, 2012 4.831 4.842 4.811 4.811 152,875 +0.00(+0.00%)
May 25, 2012 4.826 4.831 4.801 4.811 258,554 +0.01(+0.11%)
May 24, 2012 4.826 4.826 4.795 4.806 129,286 +0.01(+0.11%)
May 23, 2012 4.811 4.831 4.795 4.801 177,500 -0.04(-0.74%)
May 22, 2012 4.811 4.837 4.785 4.837 230,580 +0.03(+0.53%)
May 21, 2012 4.821 4.831 4.790 4.811 192,553 -0.02(-0.32%)
May 18, 2012 4.775 4.831 4.749 4.826 248,700 +0.06(+1.30%)
May 17, 2012 4.754 4.770 4.734 4.764 204,301 +0.02(+0.33%)
May 16, 2012 4.744 4.754 4.718 4.749 105,940 +0.04(+0.76%)
May 15, 2012 4.739 4.770 4.713 4.713 248,721 -0.03(-0.54%)
May 14, 2012 4.728 4.744 4.708 4.739 174,396 +0.01(+0.11%)
May 11, 2012 4.734 4.734 4.713 4.734 398,676 +0.03(+0.66%)
May 10, 2012 4.728 4.734 4.692 4.703 240,671 -0.03(-0.66%)
May 09, 2012 4.683 4.739 4.676 4.734 203,449 +0.06(+1.20%)
May 08, 2012 4.683 4.683 4.662 4.678 276,027 +0.00(+0.00%)
May 07, 2012 4.683 4.688 4.678 4.678 204,448 -0.01(-0.22%)
May 04, 2012 4.693 4.693 4.688 4.688 126,753 -0.02(-0.33%)
May 03, 2012 4.693 4.703 4.683 4.703 133,918 +0.01(+0.22%)
May 02, 2012 4.719 4.719 4.693 4.693 188,906 -0.02(-0.33%)
May 01, 2012 4.709 4.714 4.683 4.709 246,470 +0.01(+0.11%)
Apr 30, 2012 4.739 4.739 4.698 4.703 230,616 +0.00(+0.00%)
Apr 27, 2012 4.703 4.714 4.693 4.703 104,035 +0.00(+0.00%)
Apr 26, 2012 4.703 4.714 4.698 4.703 110,565 +0.00(+0.00%)
Apr 25, 2012 4.703 4.729 4.690 4.703 140,184 +0.02(+0.44%)
Apr 24, 2012 4.673 4.683 4.673 4.683 92,538 -0.00(-0.00%)
Apr 23, 2012 4.688 4.688 4.668 4.683 208,951 +0.00(+0.00%)
Apr 20, 2012 4.688 4.688 4.662 4.683 128,955 +0.01(+0.22%)
Apr 19, 2012 4.698 4.698 4.656 4.673 128,537 -0.02(-0.44%)
Apr 18, 2012 4.652 4.693 4.642 4.693 139,641 +0.06(+1.33%)
Apr 17, 2012 4.662 4.662 4.632 4.632 103,556 -0.04(-0.77%)
Apr 16, 2012 4.668 4.673 4.647 4.668 119,363 +0.01(+0.22%)
Apr 13, 2012 4.642 4.678 4.622 4.657 189,629 +0.04(+0.78%)
Apr 12, 2012 4.647 4.657 4.606 4.622 216,019 -0.03(-0.67%)
Apr 11, 2012 4.658 4.663 4.637 4.653 185,159 +0.02(+0.33%)
Apr 10, 2012 4.709 4.714 4.637 4.637 153,233 -0.05(-0.98%)
Apr 09, 2012 4.668 4.688 4.668 4.683 107,104 +0.02(+0.33%)
Apr 05, 2012 4.668 4.668 4.643 4.668 112,292 +0.02(+0.33%)
Apr 04, 2012 4.663 4.668 4.632 4.653 140,647 +0.01(+0.11%)
Apr 03, 2012 4.658 4.663 4.622 4.648 143,381 +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.