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: 4:10 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 (%)
Feb 28, 2017 6.130 6.144 6.123 6.137 146,584 +0.02(+0.34%)
Feb 27, 2017 6.116 6.151 6.109 6.116 234,933 -0.01(-0.11%)
Feb 24, 2017 6.074 6.123 6.074 6.123 98,672 +0.05(+0.80%)
Feb 23, 2017 6.067 6.074 6.046 6.074 139,438 +0.03(+0.46%)
Feb 22, 2017 6.018 6.053 5.997 6.046 181,145 +0.04(+0.70%)
Feb 21, 2017 6.004 6.018 5.997 6.004 250,688 +0.02(+0.27%)
Feb 17, 2017 5.988 5.988 5.988 0 +0.04(+0.70%)
Feb 16, 2017 5.961 5.974 5.926 5.947 177,554 +0.00(+0.00%)
Feb 15, 2017 5.947 5.995 5.947 5.947 197,966 -0.03(-0.47%)
Feb 14, 2017 6.009 6.023 5.974 5.974 151,991 -0.05(-0.81%)
Feb 13, 2017 6.016 6.037 5.988 6.023 147,881 +0.00(+0.00%)
Feb 10, 2017 6.023 6.049 6.023 6.023 166,786 -0.01(-0.12%)
Feb 09, 2017 6.099 6.099 6.023 6.030 160,893 -0.08(-1.25%)
Feb 08, 2017 6.113 6.125 6.086 6.106 93,706 +0.00(+0.00%)
Feb 07, 2017 6.079 6.106 6.079 6.106 78,578 +0.03(+0.57%)
Feb 06, 2017 6.072 6.079 6.055 6.072 121,797 +0.03(+0.46%)
Feb 03, 2017 6.023 6.044 6.021 6.044 89,613 +0.03(+0.58%)
Feb 02, 2017 6.030 6.037 6.002 6.009 108,564 -0.02(-0.35%)
Feb 01, 2017 6.016 6.044 6.002 6.030 139,524 +0.02(+0.35%)
Jan 31, 2017 5.988 6.030 5.974 6.009 165,837 +0.03(+0.58%)
Jan 30, 2017 5.961 5.988 5.947 5.974 156,547 +0.01(+0.12%)
Jan 27, 2017 5.947 5.981 5.926 5.968 124,729 +0.04(+0.70%)
Jan 26, 2017 5.961 5.974 5.919 5.926 210,799 -0.02(-0.35%)
Jan 25, 2017 5.961 5.970 5.940 5.947 199,993 -0.01(-0.23%)
Jan 24, 2017 5.968 5.981 5.957 5.961 61,057 +0.00(+0.00%)
Jan 23, 2017 5.947 5.981 5.939 5.961 121,041 +0.03(+0.59%)
Jan 20, 2017 5.940 5.940 5.898 5.926 104,268 +0.00(+0.00%)
Jan 19, 2017 5.968 5.968 5.905 5.926 196,155 -0.04(-0.70%)
Jan 18, 2017 5.926 5.968 5.919 5.968 161,126 +0.04(+0.70%)
Jan 17, 2017 5.940 5.961 5.919 5.926 95,334 +0.01(+0.12%)
Jan 13, 2017 5.919 5.919 5.919 0 +0.00(+0.00%)
Jan 12, 2017 5.940 5.957 5.919 5.919 226,053 -0.01(-0.23%)
Jan 11, 2017 5.988 5.988 5.919 5.933 250,377 -0.03(-0.55%)
Jan 10, 2017 5.952 5.972 5.938 5.965 102,978 +0.02(+0.35%)
Jan 09, 2017 5.931 5.959 5.869 5.945 140,286 +0.04(+0.70%)
Jan 06, 2017 5.931 5.938 5.889 5.903 123,999 -0.02(-0.35%)
Jan 05, 2017 5.917 5.945 5.896 5.924 267,735 +0.03(+0.59%)
Jan 04, 2017 5.862 5.889 5.848 5.889 140,606 +0.07(+1.19%)
Jan 03, 2017 5.800 5.834 5.779 5.820 216,916 +0.01(+0.24%)
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%)
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.