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 )

6.510 -0.010 (-0.15%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Sep 28, 2012 5.156 5.181 5.148 5.166 162,703 +0.01(+0.10%)
Sep 27, 2012 5.171 5.171 5.135 5.161 170,429 +0.01(+0.10%)
Sep 26, 2012 5.135 5.166 5.114 5.156 216,786 +0.03(+0.50%)
Sep 25, 2012 5.145 5.150 5.089 5.130 236,645 -0.01(-0.20%)
Sep 24, 2012 5.145 5.145 5.119 5.140 200,639 -0.02(-0.30%)
Sep 21, 2012 5.140 5.156 5.120 5.156 307,764 +0.04(+0.70%)
Sep 20, 2012 5.089 5.130 5.073 5.119 106,672 +0.04(+0.71%)
Sep 19, 2012 5.073 5.089 5.073 5.083 118,859 +0.02(+0.41%)
Sep 18, 2012 5.068 5.073 5.052 5.063 115,789 -0.01(-0.20%)
Sep 17, 2012 5.073 5.078 5.016 5.073 256,468 +0.02(+0.41%)
Sep 14, 2012 5.078 5.083 5.047 5.052 303,144 -0.02(-0.41%)
Sep 13, 2012 5.068 5.086 5.063 5.073 154,586 +0.01(+0.10%)
Sep 12, 2012 5.063 5.073 5.058 5.068 108,676 +0.01(+0.30%)
Sep 11, 2012 5.058 5.089 5.048 5.053 235,765 -0.02(-0.30%)
Sep 10, 2012 5.084 5.109 5.043 5.068 102,512 -0.02(-0.30%)
Sep 07, 2012 5.079 5.115 5.079 5.084 124,629 -0.01(-0.10%)
Sep 06, 2012 5.079 5.089 5.027 5.089 235,633 +0.03(+0.51%)
Sep 05, 2012 5.084 5.084 5.038 5.063 168,885 +0.00(+0.00%)
Sep 04, 2012 5.038 5.068 5.032 5.063 269,358 +0.03(+0.51%)
Aug 31, 2012 5.043 5.053 5.017 5.038 175,743 +0.02(+0.41%)
Aug 30, 2012 5.012 5.027 5.002 5.017 222,576 -0.01(-0.20%)
Aug 29, 2012 5.002 5.027 4.986 5.027 276,998 +0.11(+2.30%)
Aug 27, 2012 4.879 4.925 4.853 4.914 239,790 +0.07(+1.48%)
Aug 24, 2012 4.843 4.858 4.827 4.843 155,380 +0.01(+0.11%)
Aug 23, 2012 4.838 4.894 4.827 4.838 186,936 -0.01(-0.11%)
Aug 22, 2012 4.899 4.904 4.843 4.843 289,091 -0.07(-1.36%)
Aug 21, 2012 4.961 4.971 4.909 4.909 213,619 -0.05(-1.03%)
Aug 20, 2012 4.986 4.986 4.950 4.961 162,622 -0.02(-0.31%)
Aug 17, 2012 4.976 4.986 4.971 4.976 155,935 +0.01(+0.10%)
Aug 16, 2012 4.945 4.976 4.945 4.971 198,848 +0.04(+0.83%)
Aug 15, 2012 4.920 4.940 4.909 4.930 195,191 +0.02(+0.42%)
Aug 14, 2012 4.879 4.920 4.879 4.909 264,602 +0.04(+0.74%)
Aug 13, 2012 4.935 4.935 4.873 4.873 271,193 -0.07(-1.35%)
Aug 10, 2012 4.950 4.956 4.925 4.940 289,672 +0.01(+0.21%)
Aug 09, 2012 4.971 4.976 4.920 4.930 321,503 -0.04(-0.73%)
Aug 08, 2012 4.966 5.002 4.951 4.966 203,015 +0.01(+0.10%)
Aug 07, 2012 4.997 5.012 4.961 4.961 298,901 -0.05(-0.92%)
Aug 06, 2012 4.997 5.007 4.982 5.007 191,720 +0.03(+0.51%)
Aug 03, 2012 4.992 4.997 4.982 4.982 199,361 -0.01(-0.20%)
Aug 02, 2012 5.002 5.002 4.976 4.992 145,152 +0.01(+0.10%)
Aug 01, 2012 5.017 5.038 4.976 4.987 170,324 -0.01(-0.20%)
Jul 31, 2012 5.022 5.022 4.951 4.997 369,920 +0.01(+0.10%)
Jul 30, 2012 4.966 4.992 4.945 4.992 156,648 +0.03(+0.51%)
Jul 27, 2012 4.951 4.987 4.936 4.966 240,575 +0.02(+0.41%)
Jul 26, 2012 4.971 4.976 4.920 4.946 247,162 +0.00(+0.00%)
Jul 25, 2012 4.925 4.961 4.920 4.946 272,432 +0.03(+0.62%)
Jul 24, 2012 4.880 4.936 4.880 4.915 209,271 +0.02(+0.42%)
Jul 23, 2012 4.880 4.905 4.856 4.895 228,516 +0.02(+0.31%)
Jul 20, 2012 4.849 4.885 4.849 4.880 140,248 +0.03(+0.63%)
Jul 19, 2012 4.880 4.880 4.823 4.849 248,347 -0.03(-0.63%)
Jul 18, 2012 4.813 4.880 4.813 4.880 283,400 +0.07(+1.49%)
Jul 17, 2012 4.762 4.813 4.762 4.808 238,788 +0.04(+0.86%)
Jul 16, 2012 4.767 4.783 4.757 4.767 297,700 +0.02(+0.32%)
Jul 13, 2012 4.757 4.793 4.747 4.752 286,499 +0.01(+0.22%)
Jul 12, 2012 4.747 4.762 4.716 4.742 249,168 -0.02(-0.43%)
Jul 11, 2012 4.788 4.803 4.762 4.762 281,885 -0.03(-0.65%)
Jul 10, 2012 4.798 4.829 4.793 4.793 307,102 +0.00(+0.00%)
Jul 09, 2012 4.788 4.819 4.788 4.793 130,453 +0.00(+0.00%)
Jul 06, 2012 4.788 4.814 4.783 4.793 200,583 +0.01(+0.11%)
Jul 05, 2012 4.793 4.803 4.783 4.788 156,101 -0.01(-0.21%)
Jul 03, 2012 4.798 4.814 4.788 4.798 121,303 +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.