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 (%)
Sep 28, 2012 5.251 5.277 5.244 5.262 159,744 +0.01(+0.10%)
Sep 27, 2012 5.267 5.267 5.230 5.256 167,329 +0.01(+0.10%)
Sep 26, 2012 5.230 5.262 5.209 5.251 212,844 +0.03(+0.50%)
Sep 25, 2012 5.241 5.246 5.183 5.225 232,341 -0.01(-0.20%)
Sep 24, 2012 5.241 5.241 5.214 5.235 196,990 -0.02(-0.30%)
Sep 21, 2012 5.235 5.251 5.215 5.251 302,166 +0.04(+0.70%)
Sep 20, 2012 5.183 5.225 5.167 5.214 104,732 +0.04(+0.71%)
Sep 19, 2012 5.167 5.183 5.167 5.178 116,698 +0.02(+0.41%)
Sep 18, 2012 5.162 5.167 5.146 5.157 113,683 -0.01(-0.20%)
Sep 17, 2012 5.167 5.172 5.109 5.167 251,803 +0.02(+0.41%)
Sep 14, 2012 5.172 5.178 5.141 5.146 297,630 -0.02(-0.41%)
Sep 13, 2012 5.162 5.181 5.157 5.167 151,774 +0.01(+0.10%)
Sep 12, 2012 5.157 5.167 5.151 5.162 106,700 +0.02(+0.30%)
Sep 11, 2012 5.152 5.183 5.141 5.147 231,477 -0.02(-0.30%)
Sep 10, 2012 5.178 5.204 5.136 5.162 100,647 -0.02(-0.30%)
Sep 07, 2012 5.173 5.209 5.173 5.178 122,362 -0.01(-0.10%)
Sep 06, 2012 5.173 5.183 5.120 5.183 231,347 +0.03(+0.51%)
Sep 05, 2012 5.178 5.178 5.131 5.157 165,813 +0.00(+0.00%)
Sep 04, 2012 5.131 5.162 5.126 5.157 264,459 +0.03(+0.51%)
Aug 31, 2012 5.136 5.147 5.110 5.131 172,547 +0.02(+0.41%)
Aug 30, 2012 5.105 5.120 5.094 5.110 218,528 -0.01(-0.20%)
Aug 29, 2012 5.094 5.120 5.079 5.120 271,960 +0.11(+2.30%)
Aug 27, 2012 4.969 5.016 4.943 5.005 235,429 +0.07(+1.48%)
Aug 24, 2012 4.932 4.948 4.917 4.932 152,554 +0.01(+0.11%)
Aug 23, 2012 4.927 4.985 4.917 4.927 183,536 -0.01(-0.11%)
Aug 22, 2012 4.990 4.995 4.932 4.932 283,834 -0.07(-1.36%)
Aug 21, 2012 5.053 5.063 5.000 5.000 209,733 -0.05(-1.03%)
Aug 20, 2012 5.079 5.079 5.042 5.053 159,664 -0.02(-0.31%)
Aug 17, 2012 5.068 5.079 5.063 5.068 153,099 +0.01(+0.10%)
Aug 16, 2012 5.037 5.068 5.037 5.063 195,232 +0.04(+0.83%)
Aug 15, 2012 5.011 5.032 5.000 5.021 191,641 +0.02(+0.42%)
Aug 14, 2012 4.969 5.011 4.969 5.000 259,789 +0.04(+0.74%)
Aug 13, 2012 5.026 5.026 4.964 4.964 266,260 -0.07(-1.35%)
Aug 10, 2012 5.042 5.047 5.016 5.032 284,404 +0.01(+0.21%)
Aug 09, 2012 5.063 5.068 5.011 5.021 315,656 -0.04(-0.73%)
Aug 08, 2012 5.058 5.095 5.043 5.058 199,323 +0.01(+0.10%)
Aug 07, 2012 5.089 5.105 5.053 5.053 293,465 -0.05(-0.92%)
Aug 06, 2012 5.089 5.100 5.074 5.100 188,233 +0.03(+0.51%)
Aug 03, 2012 5.084 5.089 5.074 5.074 195,735 -0.01(-0.20%)
Aug 02, 2012 5.095 5.095 5.069 5.084 142,512 +0.01(+0.10%)
Aug 01, 2012 5.110 5.131 5.069 5.079 167,226 -0.01(-0.20%)
Jul 31, 2012 5.115 5.115 5.043 5.089 363,193 +0.01(+0.10%)
Jul 30, 2012 5.058 5.084 5.037 5.084 153,799 +0.03(+0.51%)
Jul 27, 2012 5.043 5.079 5.027 5.058 236,200 +0.02(+0.41%)
Jul 26, 2012 5.063 5.069 5.011 5.037 242,667 +0.00(+0.00%)
Jul 25, 2012 5.017 5.053 5.011 5.037 267,477 +0.03(+0.62%)
Jul 24, 2012 4.970 5.027 4.970 5.006 205,465 +0.02(+0.42%)
Jul 23, 2012 4.970 4.996 4.946 4.986 224,360 +0.02(+0.31%)
Jul 20, 2012 4.939 4.975 4.939 4.970 137,697 +0.03(+0.63%)
Jul 19, 2012 4.970 4.970 4.913 4.939 243,831 -0.03(-0.63%)
Jul 18, 2012 4.902 4.970 4.902 4.970 278,245 +0.07(+1.49%)
Jul 17, 2012 4.850 4.902 4.850 4.897 234,445 +0.04(+0.86%)
Jul 16, 2012 4.856 4.871 4.845 4.856 292,286 +0.02(+0.32%)
Jul 13, 2012 4.845 4.882 4.835 4.840 281,289 +0.01(+0.22%)
Jul 12, 2012 4.835 4.850 4.804 4.830 244,637 -0.02(-0.43%)
Jul 11, 2012 4.876 4.892 4.850 4.850 276,758 -0.03(-0.65%)
Jul 10, 2012 4.887 4.918 4.882 4.882 301,516 +0.00(+0.00%)
Jul 09, 2012 4.877 4.908 4.877 4.882 128,080 +0.00(+0.00%)
Jul 06, 2012 4.877 4.903 4.872 4.882 196,935 +0.01(+0.11%)
Jul 05, 2012 4.882 4.892 4.872 4.877 153,262 -0.01(-0.21%)
Jul 03, 2012 4.887 4.903 4.877 4.887 119,097 +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.