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 )

6.110 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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, 2018 5.757 5.794 5.757 5.779 177,794 +0.02(+0.29%)
Jun 28, 2018 5.757 5.772 5.742 5.762 134,933 +0.01(+0.10%)
Jun 27, 2018 5.772 5.772 5.742 5.757 122,000 +0.02(+0.26%)
Jun 26, 2018 5.764 5.764 5.726 5.742 88,426 -0.01(-0.13%)
Jun 25, 2018 5.757 5.772 5.734 5.749 210,976 +0.01(+0.13%)
Jun 22, 2018 5.757 5.772 5.742 5.742 88,583 -0.02(-0.39%)
Jun 21, 2018 5.734 5.772 5.724 5.764 141,818 +0.02(+0.26%)
Jun 20, 2018 5.749 5.757 5.711 5.749 209,922 +0.01(+0.13%)
Jun 19, 2018 5.742 5.764 5.727 5.742 175,654 +0.00(+0.07%)
Jun 18, 2018 5.749 5.749 5.719 5.738 251,125 -0.01(-0.20%)
Jun 15, 2018 5.752 5.742 5.749 158,322 +0.01(+0.13%)
Jun 14, 2018 5.742 5.742 5.732 5.742 83,920 +0.00(+0.00%)
Jun 13, 2018 5.749 5.772 5.742 5.742 105,946 -0.02(-0.26%)
Jun 12, 2018 5.745 5.760 5.745 5.757 157,990 +0.01(+0.20%)
Jun 11, 2018 5.753 5.760 5.745 5.745 178,022 -0.02(-0.26%)
Jun 08, 2018 5.760 5.768 5.745 5.760 117,852 +0.00(+0.00%)
Jun 07, 2018 5.760 5.768 5.730 5.760 171,649 +0.01(+0.13%)
Jun 06, 2018 5.745 5.753 129,067 -0.02(-0.39%)
Jun 05, 2018 5.760 5.790 5.753 5.775 142,116 +0.01(+0.13%)
Jun 04, 2018 5.775 5.775 5.753 5.768 95,376 -0.01(-0.13%)
Jun 01, 2018 5.760 5.775 5.745 5.775 92,150 +0.02(+0.39%)
May 31, 2018 5.768 5.790 5.745 5.753 227,700 -0.01(-0.26%)
May 30, 2018 5.753 5.768 5.738 5.768 157,283 +0.02(+0.39%)
May 29, 2018 5.753 5.753 5.708 5.745 144,617 +0.03(+0.52%)
May 25, 2018 5.715 5.715 5.715 0 -0.01(-0.13%)
May 24, 2018 5.700 5.738 5.700 5.723 100,777 +0.03(+0.53%)
May 23, 2018 5.685 5.708 5.685 5.693 79,585 +0.01(+0.13%)
May 22, 2018 5.708 5.708 5.685 5.685 109,301 -0.02(-0.39%)
May 21, 2018 5.693 5.708 5.685 5.708 100,195 +0.02(+0.40%)
May 18, 2018 5.708 5.708 5.670 5.685 131,959 -0.01(-0.13%)
May 17, 2018 5.693 5.700 5.682 5.693 175,991 -0.02(-0.26%)
May 16, 2018 5.670 5.715 5.670 5.708 172,105 +0.02(+0.40%)
May 15, 2018 5.700 5.708 5.670 5.685 162,376 -0.02(-0.39%)
May 14, 2018 5.700 5.723 5.700 5.708 207,181 +0.00(+0.00%)
May 11, 2018 5.693 5.720 5.693 5.708 90,299 +0.02(+0.40%)
May 10, 2018 5.708 5.723 5.685 5.685 165,886 -0.02(-0.33%)
May 09, 2018 5.697 5.715 5.689 5.704 101,569 +0.01(+0.13%)
May 08, 2018 5.689 5.715 5.682 5.697 206,829 +0.00(+0.00%)
May 07, 2018 5.697 5.712 5.682 5.697 176,753 +0.00(+0.00%)
May 04, 2018 5.719 5.734 5.697 5.697 188,720 -0.02(-0.39%)
May 03, 2018 5.704 5.719 5.704 5.719 116,495 +0.02(+0.39%)
May 02, 2018 5.689 5.727 5.689 5.697 119,690 +0.00(+0.00%)
May 01, 2018 5.682 5.719 5.682 5.697 233,382 +0.01(+0.26%)
Apr 30, 2018 5.682 5.698 5.659 5.682 124,620 +0.01(+0.13%)
Apr 27, 2018 5.659 5.697 5.659 5.674 99,584 +0.01(+0.13%)
Apr 26, 2018 5.667 5.682 5.662 5.667 120,829 +0.01(+0.13%)
Apr 25, 2018 5.659 5.667 5.644 5.659 182,345 -0.01(-0.26%)
Apr 24, 2018 5.674 5.689 5.652 5.674 221,267 -0.01(-0.13%)
Apr 23, 2018 5.697 5.712 5.674 5.682 148,744 -0.03(-0.52%)
Apr 20, 2018 5.704 5.712 5.689 5.712 105,097 +0.01(+0.13%)
Apr 19, 2018 5.704 5.704 5.682 5.704 77,219 +0.00(+0.00%)
Apr 18, 2018 5.682 5.704 5.674 5.704 217,146 +0.01(+0.13%)
Apr 17, 2018 5.689 5.712 5.682 5.697 177,508 +0.01(+0.26%)
Apr 16, 2018 5.697 5.707 5.674 5.682 138,903 -0.02(-0.39%)
Apr 13, 2018 5.719 5.734 5.689 5.704 120,651 -0.02(-0.39%)
Apr 12, 2018 5.749 5.749 5.719 5.727 125,548 -0.02(-0.32%)
Apr 11, 2018 5.730 5.745 5.723 5.745 118,401 +0.01(+0.13%)
Apr 10, 2018 5.723 5.738 5.708 5.738 89,931 +0.01(+0.26%)
Apr 09, 2018 5.715 5.730 5.686 5.723 136,521 +0.01(+0.26%)
Apr 06, 2018 5.723 5.745 5.701 5.708 79,318 -0.01(-0.26%)
Apr 05, 2018 5.701 5.723 5.694 5.723 68,443 +0.02(+0.39%)
Apr 04, 2018 5.686 5.708 5.678 5.701 117,442 +0.04(+0.66%)
Apr 03, 2018 5.701 5.723 5.663 5.663 214,064 -0.04(-0.65%)
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.