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 )

6.130 +0.020 (+0.33%)
Streaming Delayed Price Updated: 9:52 AM EDT, Jun 18, 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 (%)
Jul 31, 2017 6.511 6.539 6.511 6.532 91,297 +0.01(+0.11%)
Jul 28, 2017 6.475 6.525 6.475 6.525 90,326 +0.04(+0.66%)
Jul 27, 2017 6.475 6.489 6.461 6.482 59,298 +0.00(+0.00%)
Jul 26, 2017 6.425 6.496 6.425 6.482 139,582 +0.05(+0.78%)
Jul 25, 2017 6.425 6.461 6.403 6.432 120,900 -0.01(-0.11%)
Jul 24, 2017 6.432 6.446 6.410 6.439 109,700 -0.01(-0.22%)
Jul 21, 2017 6.446 6.453 6.418 6.453 53,263 +0.00(+0.00%)
Jul 20, 2017 6.446 6.461 6.403 6.453 105,930 +0.02(+0.33%)
Jul 19, 2017 6.453 6.461 6.425 6.432 93,966 -0.02(-0.33%)
Jul 18, 2017 6.439 6.468 6.425 6.453 89,779 +0.01(+0.22%)
Jul 17, 2017 6.468 6.489 6.439 6.439 165,665 -0.03(-0.44%)
Jul 14, 2017 6.475 6.493 6.461 6.468 156,462 +0.00(+0.00%)
Jul 13, 2017 6.439 6.461 6.439 6.468 74,228 +0.01(+0.22%)
Jul 12, 2017 6.432 6.453 6.432 6.453 66,765 +0.03(+0.48%)
Jul 11, 2017 6.401 6.423 6.401 6.422 100,272 +0.01(+0.22%)
Jul 10, 2017 6.387 6.415 6.373 6.408 164,545 +0.03(+0.45%)
Jul 07, 2017 6.351 6.380 6.351 6.380 88,290 +0.01(+0.22%)
Jul 06, 2017 6.359 6.387 6.344 6.366 119,105 -0.01(-0.22%)
Jul 05, 2017 6.387 6.387 6.351 6.380 147,902 +0.01(+0.13%)
Jul 03, 2017 6.373 6.380 6.344 6.372 76,507 +0.03(+0.44%)
Jun 30, 2017 6.294 6.344 6.273 6.344 110,492 +0.04(+0.56%)
Jun 29, 2017 6.330 6.330 6.273 6.309 195,398 -0.04(-0.56%)
Jun 28, 2017 6.337 6.359 6.330 6.344 56,900 +0.02(+0.34%)
Jun 27, 2017 6.330 6.359 6.323 6.323 98,035 -0.01(-0.11%)
Jun 26, 2017 6.330 6.359 6.330 6.330 94,709 -0.00(-0.01%)
Jun 23, 2017 6.323 6.337 6.323 6.331 39,822 +0.01(+0.23%)
Jun 22, 2017 6.316 6.337 6.316 6.316 155,507 -0.01(-0.11%)
Jun 21, 2017 6.302 6.337 6.302 6.323 99,862 +0.01(+0.23%)
Jun 20, 2017 6.287 6.326 6.287 6.309 76,771 +0.04(+0.57%)
Jun 19, 2017 6.302 6.337 6.273 6.273 110,509 -0.03(-0.45%)
Jun 16, 2017 6.316 6.323 6.287 6.302 87,135 +0.00(+0.00%)
Jun 15, 2017 6.280 6.316 6.273 6.302 72,894 +0.01(+0.23%)
Jun 14, 2017 6.294 6.316 6.287 6.287 66,183 +0.02(+0.34%)
Jun 13, 2017 6.273 6.287 6.266 6.266 96,906 +0.00(+0.00%)
Jun 12, 2017 6.287 6.294 6.266 6.266 117,833 -0.02(-0.31%)
Jun 09, 2017 6.285 6.306 6.278 6.285 107,298 +0.00(+0.00%)
Jun 08, 2017 6.285 6.292 6.285 6.285 122,937 +0.01(+0.23%)
Jun 07, 2017 6.278 6.292 6.271 6.271 86,854 -0.01(-0.11%)
Jun 06, 2017 6.271 6.285 6.264 6.278 175,337 +0.04(+0.57%)
Jun 05, 2017 6.264 6.271 6.214 6.243 160,038 -0.02(-0.34%)
Jun 02, 2017 6.328 6.342 6.264 6.264 277,685 -0.06(-0.90%)
Jun 01, 2017 6.335 6.335 6.271 6.321 206,265 +0.02(+0.34%)
May 31, 2017 6.278 6.314 6.271 6.299 130,221 +0.02(+0.34%)
May 30, 2017 6.292 6.306 6.271 6.278 88,641 -0.01(-0.23%)
May 26, 2017 6.292 6.299 6.285 6.292 77,060 +0.00(+0.00%)
May 25, 2017 6.236 6.306 6.236 6.292 246,063 +0.05(+0.79%)
May 24, 2017 6.236 6.257 6.214 6.243 109,194 +0.01(+0.11%)
May 23, 2017 6.228 6.264 6.214 6.236 148,526 +0.03(+0.46%)
May 22, 2017 6.207 6.236 6.200 6.207 66,344 -0.02(-0.34%)
May 19, 2017 6.207 6.228 6.186 6.228 103,723 +0.04(+0.69%)
May 18, 2017 6.214 6.236 6.186 6.186 106,184 -0.02(-0.34%)
May 17, 2017 6.214 6.236 6.207 6.207 127,095 +0.01(+0.11%)
May 16, 2017 6.214 6.228 6.200 6.200 89,128 -0.02(-0.34%)
May 15, 2017 6.207 6.236 6.186 6.221 133,778 +0.01(+0.23%)
May 12, 2017 6.200 6.243 6.193 6.207 110,347 +0.02(+0.34%)
May 11, 2017 6.193 6.221 6.186 6.186 96,658 +0.01(+0.11%)
May 10, 2017 6.228 6.228 6.179 6.179 84,288 -0.03(-0.46%)
May 09, 2017 6.257 6.257 6.179 6.207 150,968 -0.02(-0.31%)
May 08, 2017 6.240 6.255 6.219 6.226 118,948 -0.01(-0.11%)
May 05, 2017 6.262 6.276 6.233 6.233 102,238 -0.02(-0.34%)
May 04, 2017 6.219 6.262 6.219 6.255 80,713 -0.01(-0.11%)
May 03, 2017 6.205 6.276 6.191 6.262 131,211 +0.05(+0.85%)
May 02, 2017 6.149 6.212 6.149 6.209 133,547 +0.07(+1.09%)
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.