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 30, 2013 4.475 4.514 4.464 4.492 201,081 +0.01(+0.25%)
Sep 27, 2013 4.470 4.498 4.447 4.481 148,317 -0.01(-0.12%)
Sep 26, 2013 4.464 4.492 4.458 4.486 157,770 +0.02(+0.38%)
Sep 25, 2013 4.453 4.503 4.453 4.470 279,366 +0.01(+0.13%)
Sep 24, 2013 4.414 4.470 4.413 4.464 245,642 +0.05(+1.14%)
Sep 23, 2013 4.397 4.442 4.386 4.414 307,928 +0.00(+0.00%)
Sep 20, 2013 4.374 4.414 4.346 4.414 169,004 +0.04(+0.90%)
Sep 19, 2013 4.397 4.419 4.363 4.374 310,090 -0.01(-0.26%)
Sep 18, 2013 4.285 4.419 4.257 4.386 426,836 +0.12(+2.76%)
Sep 17, 2013 4.178 4.279 4.173 4.268 425,660 +0.09(+2.14%)
Sep 16, 2013 4.195 4.218 4.156 4.178 556,832 +0.02(+0.54%)
Sep 13, 2013 4.150 4.201 4.150 4.156 373,695 -0.01(-0.29%)
Sep 12, 2013 4.150 4.195 4.150 4.168 327,735 +0.00(+0.02%)
Sep 11, 2013 4.218 4.218 4.145 4.167 320,782 -0.03(-0.68%)
Sep 10, 2013 4.179 4.201 4.174 4.196 239,502 -0.01(-0.13%)
Sep 09, 2013 4.185 4.201 4.174 4.201 315,371 +0.03(+0.80%)
Sep 06, 2013 4.123 4.174 4.118 4.168 256,106 +0.05(+1.22%)
Sep 05, 2013 4.151 4.167 4.118 4.118 197,149 -0.05(-1.20%)
Sep 04, 2013 4.151 4.185 4.140 4.168 359,878 +0.00(+0.00%)
Sep 03, 2013 4.212 4.218 4.146 4.168 290,893 -0.03(-0.79%)
Aug 30, 2013 4.251 4.251 4.179 4.201 222,403 -0.03(-0.66%)
Aug 29, 2013 4.229 4.229 4.179 4.229 229,764 -0.01(-0.13%)
Aug 28, 2013 4.229 4.246 4.229 4.235 172,416 -0.01(-0.13%)
Aug 27, 2013 4.218 4.246 4.207 4.240 287,511 +0.00(+0.00%)
Aug 26, 2013 4.268 4.274 4.240 4.240 229,424 -0.04(-0.91%)
Aug 23, 2013 4.268 4.296 4.263 4.279 264,685 -0.01(-0.13%)
Aug 22, 2013 4.212 4.296 4.212 4.285 290,121 +0.06(+1.32%)
Aug 21, 2013 4.246 4.246 4.207 4.229 236,944 -0.01(-0.26%)
Aug 20, 2013 4.129 4.251 4.129 4.240 348,356 +0.12(+2.83%)
Aug 19, 2013 4.146 4.146 4.101 4.123 436,511 -0.03(-0.80%)
Aug 16, 2013 4.190 4.196 4.146 4.157 401,440 -0.06(-1.32%)
Aug 15, 2013 4.229 4.240 4.196 4.212 404,942 -0.06(-1.30%)
Aug 14, 2013 4.240 4.279 4.235 4.268 205,890 +0.00(+0.00%)
Aug 13, 2013 4.296 4.318 4.263 4.268 348,674 -0.06(-1.29%)
Aug 12, 2013 4.329 4.335 4.296 4.324 379,309 -0.01(-0.27%)
Aug 09, 2013 4.341 4.341 4.297 4.335 221,717 +0.01(+0.26%)
Aug 08, 2013 4.341 4.385 4.318 4.324 218,038 -0.02(-0.38%)
Aug 07, 2013 4.313 4.352 4.297 4.341 250,258 -0.01(-0.25%)
Aug 06, 2013 4.363 4.376 4.313 4.352 222,874 -0.04(-1.01%)
Aug 05, 2013 4.369 4.413 4.369 4.396 229,780 +0.00(+0.00%)
Aug 02, 2013 4.358 4.413 4.358 4.396 216,344 +0.01(+0.25%)
Aug 01, 2013 4.424 4.446 4.369 4.385 211,939 -0.03(-0.63%)
Jul 31, 2013 4.391 4.435 4.369 4.413 281,046 -0.02(-0.50%)
Jul 30, 2013 4.424 4.441 4.396 4.435 277,415 +0.02(+0.50%)
Jul 29, 2013 4.396 4.418 4.374 4.413 197,758 +0.01(+0.25%)
Jul 26, 2013 4.319 4.418 4.313 4.402 284,811 +0.06(+1.40%)
Jul 25, 2013 4.369 4.369 4.297 4.341 385,420 -0.06(-1.38%)
Jul 24, 2013 4.424 4.424 4.380 4.402 306,018 -0.04(-0.87%)
Jul 23, 2013 4.374 4.446 4.335 4.441 584,884 +0.08(+1.77%)
Jul 22, 2013 4.429 4.446 4.335 4.363 555,213 -0.08(-1.87%)
Jul 19, 2013 4.485 4.496 4.441 4.446 311,987 -0.05(-1.11%)
Jul 18, 2013 4.512 4.540 4.490 4.496 201,192 -0.02(-0.44%)
Jul 17, 2013 4.496 4.518 4.468 4.516 275,486 +0.04(+0.81%)
Jul 16, 2013 4.485 4.507 4.435 4.479 343,577 -0.03(-0.61%)
Jul 15, 2013 4.551 4.590 4.507 4.507 192,841 -0.04(-0.97%)
Jul 12, 2013 4.617 4.631 4.546 4.551 250,355 -0.08(-1.79%)
Jul 11, 2013 4.568 4.651 4.562 4.634 344,011 +0.09(+1.95%)
Jul 10, 2013 4.518 4.551 4.496 4.546 363,903 +0.00(+0.11%)
Jul 09, 2013 4.546 4.546 4.497 4.541 309,014 -0.01(-0.12%)
Jul 08, 2013 4.557 4.607 4.535 4.546 335,853 +0.01(+0.12%)
Jul 05, 2013 4.612 4.612 4.508 4.541 366,373 -0.07(-1.55%)
Jul 03, 2013 4.612 4.634 4.563 4.612 242,152 -0.05(-1.18%)
Jul 02, 2013 4.739 4.755 4.662 4.667 296,471 -0.07(-1.51%)
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.