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 )

6.525 -0.045 (-0.68%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2017 6.217 6.266 6.196 6.266 111,871 +0.04(+0.56%)
Jun 29, 2017 6.252 6.252 6.196 6.231 197,837 -0.04(-0.56%)
Jun 28, 2017 6.259 6.280 6.252 6.266 57,610 +0.02(+0.34%)
Jun 27, 2017 6.252 6.280 6.245 6.245 99,259 -0.01(-0.11%)
Jun 26, 2017 6.252 6.280 6.252 6.252 95,891 -0.00(-0.01%)
Jun 23, 2017 6.245 6.259 6.245 6.252 40,319 +0.01(+0.23%)
Jun 22, 2017 6.238 6.259 6.238 6.238 157,448 -0.01(-0.11%)
Jun 21, 2017 6.224 6.259 6.224 6.245 101,109 +0.01(+0.23%)
Jun 20, 2017 6.210 6.248 6.210 6.231 77,729 +0.04(+0.57%)
Jun 19, 2017 6.224 6.259 6.196 6.196 111,888 -0.03(-0.45%)
Jun 16, 2017 6.238 6.245 6.210 6.224 88,223 +0.00(+0.00%)
Jun 15, 2017 6.203 6.238 6.196 6.224 73,804 +0.01(+0.23%)
Jun 14, 2017 6.217 6.238 6.210 6.210 67,009 +0.02(+0.34%)
Jun 13, 2017 6.196 6.210 6.189 6.189 98,115 +0.00(+0.00%)
Jun 12, 2017 6.210 6.217 6.189 6.189 119,304 -0.02(-0.31%)
Jun 09, 2017 6.208 6.229 6.201 6.208 108,637 +0.00(+0.00%)
Jun 08, 2017 6.208 6.215 6.208 6.208 124,472 +0.01(+0.23%)
Jun 07, 2017 6.201 6.215 6.194 6.194 87,938 -0.01(-0.11%)
Jun 06, 2017 6.194 6.208 6.187 6.201 177,526 +0.03(+0.57%)
Jun 05, 2017 6.187 6.194 6.138 6.166 162,035 -0.02(-0.34%)
Jun 02, 2017 6.250 6.264 6.187 6.187 281,151 -0.06(-0.90%)
Jun 01, 2017 6.257 6.257 6.194 6.243 208,840 +0.02(+0.34%)
May 31, 2017 6.201 6.236 6.194 6.222 131,846 +0.02(+0.34%)
May 30, 2017 6.215 6.229 6.194 6.201 89,747 -0.01(-0.23%)
May 26, 2017 6.215 6.222 6.208 6.215 78,022 +0.00(+0.00%)
May 25, 2017 6.159 6.229 6.159 6.215 249,134 +0.05(+0.79%)
May 24, 2017 6.159 6.180 6.138 6.166 110,557 +0.01(+0.11%)
May 23, 2017 6.152 6.187 6.138 6.159 150,380 +0.03(+0.46%)
May 22, 2017 6.131 6.159 6.124 6.131 67,172 -0.02(-0.34%)
May 19, 2017 6.131 6.152 6.110 6.152 105,018 +0.04(+0.69%)
May 18, 2017 6.138 6.159 6.110 6.110 107,509 -0.02(-0.34%)
May 17, 2017 6.138 6.159 6.131 6.131 128,681 +0.01(+0.11%)
May 16, 2017 6.138 6.152 6.124 6.124 90,240 -0.02(-0.34%)
May 15, 2017 6.131 6.159 6.110 6.145 135,448 +0.01(+0.23%)
May 12, 2017 6.124 6.166 6.117 6.131 111,725 +0.02(+0.34%)
May 11, 2017 6.117 6.145 6.110 6.110 97,865 +0.01(+0.11%)
May 10, 2017 6.152 6.152 6.103 6.103 85,340 -0.03(-0.46%)
May 09, 2017 6.180 6.180 6.103 6.131 152,852 -0.02(-0.31%)
May 08, 2017 6.164 6.177 6.143 6.150 120,433 -0.01(-0.11%)
May 05, 2017 6.184 6.198 6.157 6.157 103,514 -0.02(-0.34%)
May 04, 2017 6.143 6.184 6.143 6.177 81,720 -0.01(-0.11%)
May 03, 2017 6.129 6.198 6.115 6.184 132,849 +0.05(+0.85%)
May 02, 2017 6.073 6.136 6.073 6.132 135,214 +0.07(+1.09%)
May 01, 2017 6.094 6.101 6.066 6.066 129,795 -0.01(-0.23%)
Apr 28, 2017 6.108 6.108 6.080 6.080 165,119 -0.01(-0.23%)
Apr 27, 2017 6.045 6.108 6.045 6.094 116,315 +0.03(+0.57%)
Apr 26, 2017 6.031 6.073 6.027 6.059 97,159 +0.02(+0.35%)
Apr 25, 2017 6.066 6.066 6.038 6.038 178,247 -0.03(-0.57%)
Apr 24, 2017 6.101 6.106 6.066 6.073 211,789 -0.03(-0.57%)
Apr 21, 2017 6.122 6.129 6.101 6.108 117,237 -0.01(-0.11%)
Apr 20, 2017 6.073 6.115 6.073 6.115 159,784 +0.02(+0.34%)
Apr 19, 2017 6.087 6.101 6.080 6.094 123,131 +0.01(+0.11%)
Apr 18, 2017 6.080 6.090 6.073 6.087 187,260 +0.00(+0.00%)
Apr 17, 2017 6.108 6.115 6.066 6.087 127,805 -0.02(-0.34%)
Apr 13, 2017 6.087 6.108 6.087 6.108 74,685 +0.02(+0.34%)
Apr 12, 2017 6.087 6.087 6.066 6.087 52,465 +0.01(+0.23%)
Apr 11, 2017 6.108 6.112 6.038 6.073 262,380 -0.02(-0.31%)
Apr 10, 2017 6.071 6.092 6.064 6.092 109,024 +0.03(+0.46%)
Apr 07, 2017 6.064 6.078 6.029 6.064 145,432 +0.03(+0.46%)
Apr 06, 2017 6.029 6.071 6.016 6.036 160,640 -0.01(-0.11%)
Apr 05, 2017 6.029 6.050 6.025 6.043 82,976 -0.01(-0.11%)
Apr 04, 2017 6.002 6.050 6.002 6.050 89,073 +0.04(+0.69%)
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.