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 (%)
Dec 30, 2016 5.806 5.806 5.806 0 +0.04(+0.72%)
Dec 29, 2016 5.744 5.793 5.737 5.765 251,152 +0.04(+0.72%)
Dec 28, 2016 5.710 5.730 5.703 5.723 284,487 +0.01(+0.12%)
Dec 27, 2016 5.827 5.827 5.703 5.717 157,823 +0.00(+0.00%)
Dec 23, 2016 5.717 5.717 5.717 0 -0.00(-0.07%)
Dec 22, 2016 5.737 5.751 5.717 5.721 186,023 -0.01(-0.17%)
Dec 21, 2016 5.737 5.737 5.710 5.730 383,952 +0.00(+0.00%)
Dec 20, 2016 5.730 5.751 5.710 5.730 152,081 +0.00(+0.00%)
Dec 19, 2016 5.717 5.751 5.710 5.730 233,381 +0.02(+0.36%)
Dec 16, 2016 5.717 5.730 5.703 5.710 227,098 +0.00(+0.00%)
Dec 15, 2016 5.737 5.737 5.682 5.710 276,395 -0.05(-0.84%)
Dec 14, 2016 5.779 5.800 5.744 5.758 267,621 +0.01(+0.12%)
Dec 13, 2016 5.696 5.751 5.680 5.751 266,786 +0.08(+1.34%)
Dec 12, 2016 5.668 5.696 5.654 5.675 264,813 +0.00(+0.04%)
Dec 09, 2016 5.714 5.744 5.673 5.673 292,791 -0.06(-1.08%)
Dec 08, 2016 5.824 5.845 5.735 5.735 386,193 -0.10(-1.77%)
Dec 07, 2016 5.749 5.871 5.721 5.838 399,967 +0.12(+2.17%)
Dec 06, 2016 5.652 5.714 5.646 5.714 261,688 +0.08(+1.34%)
Dec 05, 2016 5.646 5.673 5.639 5.639 234,842 -0.01(-0.24%)
Dec 02, 2016 5.625 5.659 5.625 5.652 144,588 +0.01(+0.12%)
Dec 01, 2016 5.673 5.680 5.632 5.646 349,487 -0.04(-0.73%)
Nov 30, 2016 5.680 5.701 5.673 5.687 211,981 -0.02(-0.36%)
Nov 29, 2016 5.721 5.735 5.694 5.707 193,934 +0.01(+0.12%)
Nov 28, 2016 5.707 5.742 5.694 5.701 188,569 -0.01(-0.12%)
Nov 25, 2016 5.666 5.714 5.666 5.707 178,856 +0.04(+0.73%)
Nov 23, 2016 5.666 5.666 5.666 0 -0.01(-0.24%)
Nov 22, 2016 5.659 5.694 5.659 5.680 213,152 +0.03(+0.49%)
Nov 21, 2016 5.687 5.707 5.618 5.652 395,655 -0.01(-0.24%)
Nov 18, 2016 5.680 5.694 5.646 5.666 265,492 -0.03(-0.48%)
Nov 17, 2016 5.694 5.721 5.673 5.694 216,903 -0.02(-0.36%)
Nov 16, 2016 5.769 5.811 5.707 5.714 212,309 -0.03(-0.60%)
Nov 15, 2016 5.646 5.749 5.625 5.749 613,858 +0.12(+2.08%)
Nov 14, 2016 5.776 5.783 5.627 5.632 583,163 -0.20(-3.50%)
Nov 11, 2016 5.857 5.918 5.774 5.836 342,952 -0.05(-0.81%)
Nov 10, 2016 5.973 5.973 5.857 5.884 359,510 -0.10(-1.60%)
Nov 09, 2016 5.980 5.993 5.959 5.980 239,360 -0.05(-0.79%)
Nov 08, 2016 6.075 6.075 6.014 6.028 91,599 -0.02(-0.34%)
Nov 07, 2016 6.041 6.048 6.014 6.048 73,395 +0.02(+0.34%)
Nov 04, 2016 6.041 6.041 6.000 6.028 93,322 +0.01(+0.23%)
Nov 03, 2016 6.048 6.075 5.993 6.014 244,591 -0.05(-0.79%)
Nov 02, 2016 6.062 6.075 6.049 6.062 138,979 +0.01(+0.23%)
Nov 01, 2016 6.021 6.048 5.987 6.048 188,693 +0.03(+0.57%)
Oct 31, 2016 5.993 6.021 5.980 6.014 232,194 +0.02(+0.34%)
Oct 28, 2016 6.014 6.014 5.966 5.993 221,216 -0.02(-0.34%)
Oct 27, 2016 6.007 6.048 6.007 6.014 384,702 -0.01(-0.23%)
Oct 26, 2016 6.137 6.137 6.014 6.028 193,369 -0.12(-1.89%)
Oct 25, 2016 6.137 6.164 6.103 6.144 152,071 +0.01(+0.22%)
Oct 24, 2016 6.144 6.158 6.123 6.130 160,064 +0.02(+0.34%)
Oct 21, 2016 6.130 6.151 6.103 6.110 138,678 +0.01(+0.11%)
Oct 20, 2016 6.110 6.130 6.048 6.103 105,752 +0.03(+0.45%)
Oct 19, 2016 5.932 6.082 5.932 6.075 246,819 +0.15(+2.54%)
Oct 18, 2016 5.904 5.966 5.850 5.925 245,087 +0.07(+1.17%)
Oct 17, 2016 5.952 5.993 5.843 5.857 416,355 -0.12(-1.95%)
Oct 14, 2016 6.034 6.067 5.966 5.973 300,358 -0.09(-1.47%)
Oct 13, 2016 6.123 6.144 6.048 6.062 210,243 -0.06(-1.01%)
Oct 12, 2016 6.212 6.233 6.123 6.123 281,889 -0.09(-1.51%)
Oct 11, 2016 6.244 6.258 6.203 6.217 204,815 -0.03(-0.54%)
Oct 10, 2016 6.237 6.251 6.224 6.251 124,622 +0.02(+0.33%)
Oct 07, 2016 6.272 6.285 6.231 6.231 79,281 -0.01(-0.22%)
Oct 06, 2016 6.265 6.299 6.244 6.244 150,588 -0.05(-0.76%)
Oct 05, 2016 6.272 6.299 6.224 6.292 150,495 +0.05(+0.76%)
Oct 04, 2016 6.360 6.360 6.244 6.244 241,261 -0.12(-1.93%)
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.