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: 6:30 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 (%)
Dec 29, 2017 6.255 6.255 6.255 0 -0.02(-0.35%)
Dec 28, 2017 6.248 6.277 6.226 6.277 220,889 +0.00(+0.00%)
Dec 27, 2017 6.233 6.284 6.233 6.277 137,456 +0.03(+0.46%)
Dec 26, 2017 6.248 6.262 6.204 6.248 163,329 +0.00(+0.00%)
Dec 22, 2017 6.248 6.255 6.219 6.248 160,829 +0.02(+0.35%)
Dec 21, 2017 6.226 6.233 6.212 6.226 306,396 -0.01(-0.12%)
Dec 20, 2017 6.255 6.269 6.219 6.233 347,278 -0.03(-0.46%)
Dec 19, 2017 6.241 6.262 6.226 6.262 268,515 +0.00(+0.00%)
Dec 18, 2017 6.291 6.314 6.248 6.262 229,574 -0.02(-0.35%)
Dec 15, 2017 6.327 6.342 6.284 6.284 181,193 -0.06(-0.91%)
Dec 14, 2017 6.342 6.349 6.313 6.342 250,106 +0.01(+0.11%)
Dec 13, 2017 6.342 6.346 6.327 6.335 126,629 -0.01(-0.08%)
Dec 12, 2017 6.333 6.347 6.325 6.340 109,562 +0.01(+0.11%)
Dec 11, 2017 6.325 6.354 6.325 6.333 107,790 +0.00(+0.00%)
Dec 08, 2017 6.325 6.354 6.325 6.333 106,427 -0.01(-0.11%)
Dec 07, 2017 6.340 6.347 6.340 6.340 51,464 +0.00(+0.00%)
Dec 06, 2017 6.333 6.361 6.333 6.340 142,900 +0.01(+0.23%)
Dec 05, 2017 6.304 6.340 6.296 6.325 163,409 +0.00(+0.00%)
Dec 04, 2017 6.304 6.325 6.296 6.325 153,500 +0.03(+0.46%)
Dec 01, 2017 6.311 6.318 6.296 6.296 131,163 -0.01(-0.11%)
Nov 30, 2017 6.304 6.311 6.296 6.304 152,157 +0.00(+0.00%)
Nov 29, 2017 6.304 6.306 6.296 6.304 122,014 -0.01(-0.23%)
Nov 28, 2017 6.318 6.318 6.289 6.318 129,315 +0.00(+0.00%)
Nov 27, 2017 6.311 6.330 6.282 6.318 123,024 +0.00(+0.00%)
Nov 24, 2017 6.325 6.333 6.296 6.318 69,525 -0.01(-0.11%)
Nov 22, 2017 6.304 6.332 6.296 6.325 98,518 +0.02(+0.34%)
Nov 21, 2017 6.304 6.340 6.282 6.304 154,849 +0.01(+0.11%)
Nov 20, 2017 6.296 6.311 6.275 6.296 134,090 +0.00(+0.00%)
Nov 17, 2017 6.333 6.340 6.296 6.296 93,338 -0.04(-0.57%)
Nov 16, 2017 6.318 6.347 6.311 6.333 129,355 +0.01(+0.11%)
Nov 15, 2017 6.296 6.325 6.290 6.325 147,395 +0.03(+0.46%)
Nov 14, 2017 6.282 6.296 6.270 6.296 133,371 +0.03(+0.46%)
Nov 13, 2017 6.296 6.296 6.268 6.268 139,051 -0.03(-0.42%)
Nov 10, 2017 6.273 6.309 6.230 6.294 159,219 -0.01(-0.11%)
Nov 09, 2017 6.323 6.323 6.273 6.302 156,206 -0.02(-0.34%)
Nov 08, 2017 6.330 6.337 6.287 6.323 205,857 +0.01(+0.23%)
Nov 07, 2017 6.223 6.316 6.208 6.309 265,776 +0.06(+1.03%)
Nov 06, 2017 6.194 6.255 6.180 6.244 194,199 +0.04(+0.58%)
Nov 03, 2017 6.201 6.215 6.172 6.208 263,864 -0.01(-0.12%)
Nov 02, 2017 6.194 6.223 6.187 6.215 168,303 +0.02(+0.35%)
Nov 01, 2017 6.266 6.266 6.194 6.194 319,664 -0.03(-0.46%)
Oct 31, 2017 6.294 6.323 6.223 6.223 286,016 -0.08(-1.25%)
Oct 30, 2017 6.266 6.316 6.266 6.302 110,296 +0.05(+0.80%)
Oct 27, 2017 6.280 6.294 6.251 6.251 151,973 -0.03(-0.46%)
Oct 26, 2017 6.316 6.337 6.273 6.280 123,641 -0.04(-0.57%)
Oct 25, 2017 6.345 6.359 6.316 6.316 156,018 -0.04(-0.56%)
Oct 24, 2017 6.352 6.380 6.352 6.352 79,100 -0.01(-0.11%)
Oct 23, 2017 6.352 6.373 6.352 6.359 94,613 +0.00(+0.00%)
Oct 20, 2017 6.366 6.373 6.359 6.359 40,280 -0.01(-0.23%)
Oct 19, 2017 6.366 6.380 6.352 6.373 75,301 -0.01(-0.11%)
Oct 18, 2017 6.380 6.388 6.359 6.380 115,996 +0.00(+0.00%)
Oct 17, 2017 6.337 6.380 6.337 6.380 87,235 +0.04(+0.68%)
Oct 16, 2017 6.337 6.359 6.330 6.337 87,057 +0.00(+0.00%)
Oct 13, 2017 6.352 6.352 6.337 6.337 104,115 -0.01(-0.23%)
Oct 12, 2017 6.330 6.352 6.316 6.352 78,100 +0.04(+0.60%)
Oct 11, 2017 6.299 6.328 6.299 6.314 74,142 +0.01(+0.11%)
Oct 10, 2017 6.292 6.328 6.292 6.307 103,806 +0.01(+0.11%)
Oct 09, 2017 6.278 6.299 6.271 6.299 66,863 +0.03(+0.45%)
Oct 06, 2017 6.264 6.292 6.264 6.271 47,176 -0.02(-0.34%)
Oct 05, 2017 6.271 6.292 6.257 6.292 83,409 +0.03(+0.46%)
Oct 04, 2017 6.271 6.307 6.257 6.264 129,285 -0.01(-0.11%)
Oct 03, 2017 6.285 6.335 6.271 6.271 114,817 -0.01(-0.17%)
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.