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 30, 2013 4.394 4.432 4.383 4.410 204,806 +0.01(+0.25%)
Sep 27, 2013 4.388 4.416 4.366 4.399 151,064 -0.01(-0.12%)
Sep 26, 2013 4.383 4.410 4.377 4.405 160,693 +0.02(+0.38%)
Sep 25, 2013 4.372 4.421 4.372 4.388 284,541 +0.01(+0.13%)
Sep 24, 2013 4.333 4.388 4.332 4.383 250,192 +0.05(+1.14%)
Sep 23, 2013 4.317 4.361 4.306 4.333 313,632 +0.00(+0.00%)
Sep 20, 2013 4.295 4.333 4.267 4.333 172,134 +0.04(+0.90%)
Sep 19, 2013 4.317 4.339 4.284 4.295 315,834 -0.01(-0.26%)
Sep 18, 2013 4.207 4.338 4.179 4.306 434,743 +0.12(+2.76%)
Sep 17, 2013 4.102 4.201 4.097 4.190 433,545 +0.09(+2.14%)
Sep 16, 2013 4.119 4.141 4.080 4.102 567,147 +0.02(+0.54%)
Sep 13, 2013 4.075 4.124 4.075 4.080 380,617 -0.01(-0.29%)
Sep 12, 2013 4.075 4.119 4.075 4.092 333,806 +0.00(+0.02%)
Sep 11, 2013 4.141 4.141 4.069 4.091 326,725 -0.03(-0.68%)
Sep 10, 2013 4.103 4.125 4.098 4.119 243,938 -0.01(-0.13%)
Sep 09, 2013 4.109 4.125 4.098 4.125 321,213 +0.03(+0.80%)
Sep 06, 2013 4.048 4.098 4.043 4.092 260,850 +0.05(+1.22%)
Sep 05, 2013 4.076 4.092 4.043 4.043 200,801 -0.05(-1.20%)
Sep 04, 2013 4.076 4.109 4.065 4.092 366,544 +0.00(+0.00%)
Sep 03, 2013 4.136 4.141 4.070 4.092 296,282 -0.03(-0.79%)
Aug 30, 2013 4.174 4.174 4.103 4.125 226,523 -0.03(-0.66%)
Aug 29, 2013 4.152 4.152 4.103 4.152 234,020 -0.01(-0.13%)
Aug 28, 2013 4.152 4.169 4.152 4.158 175,610 -0.01(-0.13%)
Aug 27, 2013 4.141 4.169 4.130 4.163 292,837 +0.00(+0.00%)
Aug 26, 2013 4.191 4.196 4.163 4.163 233,674 -0.04(-0.91%)
Aug 23, 2013 4.191 4.218 4.185 4.201 269,588 -0.01(-0.13%)
Aug 22, 2013 4.136 4.218 4.136 4.207 295,495 +0.05(+1.32%)
Aug 21, 2013 4.169 4.169 4.130 4.152 241,334 -0.01(-0.26%)
Aug 20, 2013 4.054 4.174 4.054 4.163 354,808 +0.11(+2.83%)
Aug 19, 2013 4.070 4.070 4.027 4.048 444,597 -0.03(-0.80%)
Aug 16, 2013 4.114 4.119 4.070 4.081 408,876 -0.05(-1.32%)
Aug 15, 2013 4.152 4.163 4.119 4.136 412,444 -0.05(-1.30%)
Aug 14, 2013 4.163 4.201 4.158 4.191 209,704 +0.00(+0.00%)
Aug 13, 2013 4.218 4.240 4.185 4.191 355,132 -0.05(-1.29%)
Aug 12, 2013 4.251 4.256 4.218 4.245 386,336 -0.01(-0.27%)
Aug 09, 2013 4.262 4.262 4.219 4.257 225,824 +0.01(+0.26%)
Aug 08, 2013 4.262 4.305 4.240 4.246 222,077 -0.02(-0.38%)
Aug 07, 2013 4.235 4.273 4.219 4.262 254,893 -0.01(-0.25%)
Aug 06, 2013 4.284 4.296 4.235 4.273 227,002 -0.04(-1.01%)
Aug 05, 2013 4.289 4.333 4.289 4.316 234,036 +0.00(+0.00%)
Aug 02, 2013 4.278 4.333 4.278 4.316 220,352 +0.01(+0.25%)
Aug 01, 2013 4.343 4.365 4.289 4.305 215,865 -0.03(-0.63%)
Jul 31, 2013 4.311 4.354 4.289 4.333 286,253 -0.02(-0.50%)
Jul 30, 2013 4.343 4.360 4.316 4.354 282,554 +0.02(+0.50%)
Jul 29, 2013 4.316 4.338 4.295 4.333 201,421 +0.01(+0.25%)
Jul 26, 2013 4.240 4.338 4.235 4.322 290,087 +0.06(+1.40%)
Jul 25, 2013 4.289 4.289 4.219 4.262 392,560 -0.06(-1.38%)
Jul 24, 2013 4.343 4.343 4.300 4.322 311,686 -0.04(-0.87%)
Jul 23, 2013 4.295 4.365 4.257 4.360 595,718 +0.08(+1.77%)
Jul 22, 2013 4.349 4.365 4.257 4.284 565,497 -0.08(-1.87%)
Jul 19, 2013 4.403 4.414 4.360 4.365 317,766 -0.05(-1.11%)
Jul 18, 2013 4.430 4.457 4.409 4.414 204,919 -0.02(-0.44%)
Jul 17, 2013 4.414 4.436 4.387 4.434 280,589 +0.04(+0.81%)
Jul 16, 2013 4.403 4.425 4.354 4.398 349,941 -0.03(-0.61%)
Jul 15, 2013 4.468 4.506 4.425 4.425 196,413 -0.04(-0.97%)
Jul 12, 2013 4.534 4.546 4.463 4.468 254,993 -0.08(-1.79%)
Jul 11, 2013 4.485 4.566 4.479 4.550 350,384 +0.09(+1.95%)
Jul 10, 2013 4.436 4.468 4.414 4.463 370,644 +0.00(+0.11%)
Jul 09, 2013 4.463 4.463 4.415 4.458 314,738 -0.01(-0.12%)
Jul 08, 2013 4.474 4.523 4.453 4.463 342,075 +0.01(+0.12%)
Jul 05, 2013 4.528 4.528 4.426 4.458 373,160 -0.07(-1.55%)
Jul 03, 2013 4.528 4.550 4.480 4.528 246,637 -0.05(-1.18%)
Jul 02, 2013 4.652 4.669 4.577 4.582 301,963 -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.