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 )

6.030 +0.020 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
May 31, 2017 6.298 6.333 6.290 6.319 129,817 +0.02(+0.34%)
May 30, 2017 6.312 6.326 6.290 6.298 88,366 -0.01(-0.23%)
May 26, 2017 6.312 6.319 6.305 6.312 76,821 +0.00(+0.00%)
May 25, 2017 6.255 6.326 6.255 6.312 245,300 +0.05(+0.79%)
May 24, 2017 6.255 6.276 6.234 6.262 108,856 +0.01(+0.11%)
May 23, 2017 6.248 6.283 6.234 6.255 148,066 +0.03(+0.46%)
May 22, 2017 6.227 6.255 6.219 6.227 66,139 -0.02(-0.34%)
May 19, 2017 6.227 6.248 6.205 6.248 103,401 +0.04(+0.69%)
May 18, 2017 6.234 6.255 6.205 6.205 105,855 -0.02(-0.34%)
May 17, 2017 6.234 6.255 6.227 6.227 126,701 +0.01(+0.11%)
May 16, 2017 6.234 6.248 6.219 6.219 88,851 -0.02(-0.34%)
May 15, 2017 6.227 6.255 6.205 6.241 133,364 +0.01(+0.23%)
May 12, 2017 6.219 6.262 6.212 6.227 110,005 +0.02(+0.34%)
May 11, 2017 6.212 6.241 6.205 6.205 96,359 +0.01(+0.11%)
May 10, 2017 6.248 6.248 6.198 6.198 84,027 -0.03(-0.46%)
May 09, 2017 6.276 6.276 6.198 6.227 150,500 -0.02(-0.31%)
May 08, 2017 6.260 6.274 6.239 6.246 118,580 -0.01(-0.11%)
May 05, 2017 6.281 6.295 6.253 6.253 101,921 -0.02(-0.34%)
May 04, 2017 6.239 6.281 6.239 6.274 80,463 -0.01(-0.11%)
May 03, 2017 6.224 6.295 6.210 6.281 130,804 +0.05(+0.85%)
May 02, 2017 6.168 6.232 6.168 6.228 133,133 +0.07(+1.09%)
May 01, 2017 6.189 6.196 6.161 6.161 127,797 -0.01(-0.23%)
Apr 28, 2017 6.203 6.203 6.175 6.175 162,577 -0.01(-0.23%)
Apr 27, 2017 6.140 6.203 6.140 6.189 114,525 +0.04(+0.57%)
Apr 26, 2017 6.125 6.168 6.121 6.154 95,664 +0.02(+0.35%)
Apr 25, 2017 6.161 6.161 6.133 6.133 175,504 -0.04(-0.57%)
Apr 24, 2017 6.196 6.202 6.161 6.168 208,529 -0.04(-0.57%)
Apr 21, 2017 6.217 6.224 6.196 6.203 115,432 -0.01(-0.11%)
Apr 20, 2017 6.168 6.210 6.168 6.210 157,325 +0.02(+0.34%)
Apr 19, 2017 6.182 6.196 6.175 6.189 121,236 +0.01(+0.11%)
Apr 18, 2017 6.175 6.186 6.168 6.182 184,378 +0.00(+0.00%)
Apr 17, 2017 6.203 6.210 6.161 6.182 125,838 -0.02(-0.34%)
Apr 13, 2017 6.182 6.203 6.182 6.203 73,535 +0.02(+0.34%)
Apr 12, 2017 6.182 6.182 6.161 6.182 51,657 +0.01(+0.23%)
Apr 11, 2017 6.203 6.208 6.133 6.168 258,342 -0.02(-0.31%)
Apr 10, 2017 6.166 6.187 6.159 6.187 107,346 +0.03(+0.46%)
Apr 07, 2017 6.159 6.173 6.124 6.159 143,194 +0.03(+0.46%)
Apr 06, 2017 6.124 6.166 6.110 6.131 158,168 -0.01(-0.11%)
Apr 05, 2017 6.124 6.145 6.119 6.138 81,699 -0.01(-0.11%)
Apr 04, 2017 6.096 6.145 6.096 6.145 87,702 +0.04(+0.69%)
Apr 03, 2017 6.088 6.117 6.081 6.103 154,375 +0.05(+0.81%)
Mar 31, 2017 6.074 6.088 6.053 6.053 238,043 -0.04(-0.58%)
Mar 30, 2017 6.081 6.096 6.067 6.088 97,944 +0.01(+0.12%)
Mar 29, 2017 6.074 6.103 6.074 6.081 67,916 +0.01(+0.12%)
Mar 28, 2017 6.074 6.096 6.074 6.074 99,687 -0.01(-0.12%)
Mar 27, 2017 6.032 6.081 6.032 6.081 132,675 +0.06(+0.93%)
Mar 24, 2017 6.018 6.032 6.011 6.025 67,685 +0.00(+0.00%)
Mar 23, 2017 6.011 6.025 5.983 6.025 175,983 +0.03(+0.47%)
Mar 22, 2017 5.990 6.032 5.990 5.997 160,588 +0.02(+0.35%)
Mar 21, 2017 6.025 6.025 5.976 5.976 335,632 -0.05(-0.82%)
Mar 20, 2017 5.983 6.025 5.983 6.025 90,296 +0.04(+0.71%)
Mar 17, 2017 6.004 6.018 5.983 5.983 85,913 -0.02(-0.35%)
Mar 16, 2017 5.983 6.018 5.955 6.004 164,253 +0.04(+0.59%)
Mar 15, 2017 5.905 6.011 5.905 5.969 197,657 +0.05(+0.83%)
Mar 14, 2017 5.927 5.927 5.905 5.920 96,165 +0.00(+0.00%)
Mar 13, 2017 5.962 5.983 5.920 5.920 224,729 -0.04(-0.59%)
Mar 10, 2017 5.955 5.997 5.884 5.955 291,970 -0.01(-0.12%)
Mar 09, 2017 6.018 6.032 5.941 5.962 239,392 -0.08(-1.25%)
Mar 08, 2017 6.044 6.058 6.037 6.037 107,930 -0.04(-0.58%)
Mar 07, 2017 6.079 6.100 6.072 6.072 82,230 -0.02(-0.34%)
Mar 06, 2017 6.114 6.128 6.093 6.093 148,581 -0.01(-0.23%)
Mar 03, 2017 6.107 6.128 6.086 6.107 93,802 +0.00(+0.00%)
Mar 02, 2017 6.142 6.148 6.107 6.107 109,526 -0.05(-0.80%)
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.