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 )

6.145 +0.030 (+0.49%)
Streaming Delayed Price Updated: 1:10 PM EDT, Jun 18, 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 6.333 6.333 6.333 0 -0.02(-0.35%)
Dec 28, 2017 6.326 6.355 6.304 6.355 218,171 +0.00(+0.00%)
Dec 27, 2017 6.311 6.362 6.311 6.355 135,765 +0.03(+0.46%)
Dec 26, 2017 6.326 6.340 6.282 6.326 161,319 +0.00(+0.00%)
Dec 22, 2017 6.326 6.333 6.296 6.326 158,850 +0.02(+0.35%)
Dec 21, 2017 6.304 6.311 6.289 6.304 302,626 -0.01(-0.12%)
Dec 20, 2017 6.333 6.348 6.296 6.311 343,005 -0.03(-0.46%)
Dec 19, 2017 6.318 6.340 6.304 6.340 265,212 +0.00(+0.00%)
Dec 18, 2017 6.370 6.392 6.326 6.340 226,750 -0.02(-0.35%)
Dec 15, 2017 6.406 6.421 6.362 6.362 178,964 -0.06(-0.91%)
Dec 14, 2017 6.421 6.428 6.392 6.421 247,028 +0.01(+0.11%)
Dec 13, 2017 6.421 6.425 6.406 6.414 125,071 -0.01(-0.08%)
Dec 12, 2017 6.411 6.426 6.404 6.419 108,214 +0.01(+0.11%)
Dec 11, 2017 6.404 6.433 6.404 6.411 106,464 +0.00(+0.00%)
Dec 08, 2017 6.404 6.433 6.404 6.411 105,118 -0.01(-0.11%)
Dec 07, 2017 6.419 6.426 6.419 6.419 50,831 +0.00(+0.00%)
Dec 06, 2017 6.411 6.441 6.411 6.419 141,142 +0.01(+0.23%)
Dec 05, 2017 6.382 6.419 6.375 6.404 161,399 +0.00(+0.00%)
Dec 04, 2017 6.382 6.404 6.375 6.404 151,611 +0.03(+0.46%)
Dec 01, 2017 6.390 6.397 6.375 6.375 129,549 -0.01(-0.11%)
Nov 30, 2017 6.382 6.390 6.375 6.382 150,285 +0.00(+0.00%)
Nov 29, 2017 6.382 6.385 6.375 6.382 120,513 -0.01(-0.23%)
Nov 28, 2017 6.397 6.397 6.368 6.397 127,724 +0.00(+0.00%)
Nov 27, 2017 6.390 6.409 6.360 6.397 121,511 +0.00(+0.00%)
Nov 24, 2017 6.404 6.411 6.375 6.397 68,670 -0.01(-0.11%)
Nov 22, 2017 6.382 6.411 6.375 6.404 97,306 +0.02(+0.34%)
Nov 21, 2017 6.382 6.419 6.360 6.382 152,944 +0.01(+0.11%)
Nov 20, 2017 6.375 6.390 6.353 6.375 132,440 +0.00(+0.00%)
Nov 17, 2017 6.411 6.419 6.375 6.375 92,189 -0.04(-0.57%)
Nov 16, 2017 6.397 6.426 6.390 6.411 127,764 +0.01(+0.11%)
Nov 15, 2017 6.375 6.404 6.369 6.404 145,581 +0.03(+0.46%)
Nov 14, 2017 6.360 6.375 6.348 6.375 131,730 +0.03(+0.46%)
Nov 13, 2017 6.375 6.375 6.346 6.346 137,340 -0.03(-0.42%)
Nov 10, 2017 6.351 6.387 6.307 6.373 157,260 -0.01(-0.11%)
Nov 09, 2017 6.402 6.402 6.351 6.380 154,285 -0.02(-0.34%)
Nov 08, 2017 6.409 6.416 6.365 6.402 203,324 +0.01(+0.23%)
Nov 07, 2017 6.300 6.395 6.286 6.387 262,506 +0.07(+1.03%)
Nov 06, 2017 6.271 6.333 6.257 6.322 191,810 +0.04(+0.58%)
Nov 03, 2017 6.278 6.293 6.249 6.286 260,617 -0.01(-0.12%)
Nov 02, 2017 6.271 6.300 6.264 6.293 166,232 +0.02(+0.35%)
Nov 01, 2017 6.344 6.344 6.271 6.271 315,731 -0.03(-0.46%)
Oct 31, 2017 6.373 6.402 6.300 6.300 282,497 -0.08(-1.25%)
Oct 30, 2017 6.344 6.395 6.344 6.380 108,939 +0.05(+0.80%)
Oct 27, 2017 6.358 6.373 6.329 6.329 150,103 -0.03(-0.46%)
Oct 26, 2017 6.395 6.416 6.351 6.358 122,120 -0.04(-0.57%)
Oct 25, 2017 6.424 6.438 6.395 6.395 154,099 -0.04(-0.56%)
Oct 24, 2017 6.431 6.460 6.431 6.431 78,127 -0.01(-0.11%)
Oct 23, 2017 6.431 6.453 6.431 6.438 93,449 +0.00(+0.00%)
Oct 20, 2017 6.445 6.453 6.438 6.438 39,785 -0.01(-0.23%)
Oct 19, 2017 6.445 6.460 6.431 6.453 74,374 -0.01(-0.11%)
Oct 18, 2017 6.460 6.467 6.438 6.460 114,568 +0.00(+0.00%)
Oct 17, 2017 6.416 6.460 6.416 6.460 86,162 +0.04(+0.68%)
Oct 16, 2017 6.416 6.438 6.409 6.416 85,986 +0.00(+0.00%)
Oct 13, 2017 6.431 6.431 6.416 6.416 102,834 -0.01(-0.23%)
Oct 12, 2017 6.409 6.431 6.395 6.431 77,139 +0.04(+0.60%)
Oct 11, 2017 6.378 6.407 6.378 6.392 73,230 +0.01(+0.11%)
Oct 10, 2017 6.371 6.407 6.371 6.385 102,529 +0.01(+0.11%)
Oct 09, 2017 6.356 6.378 6.349 6.378 66,040 +0.03(+0.46%)
Oct 06, 2017 6.342 6.371 6.342 6.349 46,595 -0.02(-0.34%)
Oct 05, 2017 6.349 6.371 6.335 6.371 82,382 +0.03(+0.46%)
Oct 04, 2017 6.349 6.385 6.335 6.342 127,695 -0.01(-0.11%)
Oct 03, 2017 6.363 6.414 6.349 6.349 113,404 -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.