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 30, 2014 5.038 5.044 4.997 4.997 219,283 -0.02(-0.34%)
Jun 27, 2014 5.009 5.032 5.009 5.014 213,679 -0.00(-0.01%)
Jun 26, 2014 5.015 5.026 5.003 5.015 133,189 +0.01(+0.12%)
Jun 25, 2014 4.985 5.016 4.979 5.009 243,198 +0.02(+0.48%)
Jun 24, 2014 4.979 4.985 4.967 4.985 146,727 +0.01(+0.24%)
Jun 23, 2014 4.949 4.991 4.944 4.973 175,553 +0.03(+0.60%)
Jun 20, 2014 4.944 4.967 4.938 4.944 167,028 +0.02(+0.36%)
Jun 19, 2014 4.961 4.961 4.926 4.926 212,278 -0.02(-0.36%)
Jun 18, 2014 4.938 4.961 4.926 4.944 141,621 +0.02(+0.48%)
Jun 17, 2014 4.920 4.944 4.914 4.920 343,414 +0.00(+0.00%)
Jun 16, 2014 4.920 4.961 4.920 4.920 285,292 -0.01(-0.12%)
Jun 13, 2014 4.932 4.944 4.908 4.926 238,450 -0.01(-0.12%)
Jun 12, 2014 4.908 4.944 4.908 4.932 163,290 +0.02(+0.36%)
Jun 11, 2014 4.926 4.944 4.908 4.914 279,569 -0.01(-0.13%)
Jun 10, 2014 4.932 4.944 4.920 4.920 266,298 +0.01(+0.12%)
Jun 06, 2014 4.879 4.932 4.879 4.915 284,131 +0.04(+0.72%)
Jun 05, 2014 4.856 4.903 4.856 4.879 275,344 +0.01(+0.24%)
Jun 04, 2014 4.932 4.932 4.862 4.867 531,353 -0.07(-1.43%)
Jun 03, 2014 4.944 4.950 4.932 4.938 261,412 -0.01(-0.12%)
Jun 02, 2014 4.968 4.968 4.938 4.944 306,535 -0.01(-0.12%)
May 30, 2014 4.956 4.956 4.938 4.950 385,640 +0.01(+0.12%)
May 29, 2014 4.938 4.956 4.932 4.944 368,123 +0.01(+0.12%)
May 28, 2014 4.926 4.944 4.926 4.938 272,262 +0.01(+0.24%)
May 27, 2014 4.932 4.938 4.920 4.926 236,825 +0.00(+0.00%)
May 23, 2014 4.926 4.926 4.926 4.926 135,412 +0.00(+0.01%)
May 22, 2014 4.915 4.926 4.915 4.926 126,050 +0.01(+0.23%)
May 21, 2014 4.909 4.932 4.903 4.915 387,320 +0.01(+0.12%)
May 20, 2014 4.909 4.926 4.897 4.909 343,465 +0.02(+0.36%)
May 19, 2014 4.915 4.932 4.891 4.891 501,882 +0.00(+0.00%)
May 16, 2014 4.891 4.909 4.885 4.891 370,557 +0.00(+0.00%)
May 15, 2014 4.897 4.915 4.885 4.891 290,973 +0.01(+0.24%)
May 14, 2014 4.885 4.903 4.873 4.879 367,693 +0.00(+0.00%)
May 13, 2014 4.891 4.897 4.873 4.879 321,382 +0.01(+0.12%)
May 12, 2014 4.885 4.903 4.873 4.873 275,405 -0.01(-0.24%)
May 09, 2014 4.873 4.894 4.873 4.885 217,122 +0.01(+0.23%)
May 08, 2014 4.851 4.886 4.851 4.874 299,439 +0.02(+0.48%)
May 07, 2014 4.856 4.868 4.848 4.851 356,538 +0.01(+0.24%)
May 06, 2014 4.815 4.856 4.815 4.839 329,915 +0.02(+0.49%)
May 05, 2014 4.833 4.839 4.815 4.815 225,579 +0.00(+0.00%)
May 02, 2014 4.827 4.833 4.814 4.815 313,156 -0.01(-0.24%)
May 01, 2014 4.804 4.851 4.804 4.827 319,215 +0.03(+0.61%)
Apr 30, 2014 4.815 4.833 4.798 4.798 401,791 +0.01(+0.12%)
Apr 29, 2014 4.821 4.821 4.792 4.792 324,339 -0.04(-0.73%)
Apr 28, 2014 4.839 4.868 4.815 4.827 392,217 +0.00(+0.00%)
Apr 25, 2014 4.827 4.856 4.821 4.827 216,638 +0.01(+0.12%)
Apr 24, 2014 4.786 4.827 4.786 4.821 162,070 +0.03(+0.61%)
Apr 23, 2014 4.786 4.798 4.780 4.792 175,850 +0.02(+0.37%)
Apr 22, 2014 4.780 4.786 4.763 4.774 184,216 +0.01(+0.12%)
Apr 21, 2014 4.763 4.792 4.763 4.769 253,702 +0.01(+0.16%)
Apr 17, 2014 4.769 4.761 4.761 4.761 171,079 +0.01(+0.21%)
Apr 16, 2014 4.739 4.751 4.728 4.751 203,850 +0.03(+0.62%)
Apr 15, 2014 4.698 4.734 4.693 4.722 266,792 +0.02(+0.50%)
Apr 14, 2014 4.722 4.728 4.693 4.698 318,675 -0.04(-0.74%)
Apr 11, 2014 4.722 4.745 4.716 4.734 213,912 +0.00(+0.00%)
Apr 10, 2014 4.745 4.757 4.722 4.734 188,140 +0.00(+0.00%)
Apr 09, 2014 4.757 4.763 4.734 4.734 153,443 -0.01(-0.26%)
Apr 08, 2014 4.728 4.757 4.723 4.746 197,588 +0.02(+0.49%)
Apr 07, 2014 4.752 4.752 4.723 4.723 238,252 -0.02(-0.49%)
Apr 04, 2014 4.723 4.746 4.723 4.746 201,407 +0.02(+0.37%)
Apr 03, 2014 4.723 4.740 4.693 4.728 178,309 +0.02(+0.49%)
Apr 02, 2014 4.711 4.711 4.688 4.705 258,194 +0.00(+0.00%)
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.