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, 2019 6.502 6.502 6.458 6.470 86,931 +0.02(+0.25%)
May 30, 2019 6.486 6.486 6.431 6.454 144,499 +0.00(+0.00%)
May 29, 2019 6.486 6.494 6.439 6.454 125,174 -0.01(-0.12%)
May 28, 2019 6.407 6.462 6.407 6.462 152,998 +0.08(+1.25%)
May 24, 2019 6.407 6.407 6.383 6.383 59,883 +0.02(+0.25%)
May 23, 2019 6.399 6.415 6.359 6.367 103,051 -0.01(-0.12%)
May 22, 2019 6.391 6.399 6.367 6.375 82,281 -0.02(-0.25%)
May 21, 2019 6.446 6.454 6.375 6.391 163,384 -0.04(-0.62%)
May 20, 2019 6.415 6.470 6.407 6.431 85,259 +0.00(+0.00%)
May 17, 2019 6.454 6.462 6.415 6.431 135,491 -0.02(-0.25%)
May 16, 2019 6.510 6.510 6.439 6.446 59,405 -0.04(-0.61%)
May 15, 2019 6.494 6.502 6.462 6.486 169,281 +0.02(+0.25%)
May 14, 2019 6.510 6.534 6.446 6.470 84,873 -0.06(-0.85%)
May 13, 2019 6.494 6.575 6.470 6.526 352,541 +0.04(+0.67%)
May 10, 2019 6.466 6.482 6.451 6.482 64,056 +0.01(+0.12%)
May 09, 2019 6.482 6.482 6.451 6.474 66,366 +0.02(+0.25%)
May 08, 2019 6.451 6.466 6.435 6.459 50,890 +0.04(+0.62%)
May 07, 2019 6.435 6.459 6.332 6.419 108,806 -0.01(-0.12%)
May 06, 2019 6.427 6.443 6.395 6.427 127,172 +0.05(+0.74%)
May 03, 2019 6.371 6.411 6.364 6.379 177,893 +0.01(+0.12%)
May 02, 2019 6.419 6.427 6.348 6.371 89,530 -0.04(-0.62%)
May 01, 2019 6.411 6.435 6.316 6.411 220,940 +0.06(+0.87%)
Apr 30, 2019 6.411 6.435 6.340 6.356 129,691 -0.02(-0.25%)
Apr 29, 2019 6.356 6.395 6.348 6.371 103,195 +0.02(+0.37%)
Apr 26, 2019 6.300 6.348 6.281 6.348 101,960 +0.09(+1.52%)
Apr 25, 2019 6.308 6.308 6.245 6.253 94,217 -0.05(-0.75%)
Apr 24, 2019 6.300 6.332 6.284 6.300 126,083 +0.04(+0.63%)
Apr 23, 2019 6.229 6.284 6.229 6.261 127,502 +0.03(+0.51%)
Apr 22, 2019 6.229 6.244 6.221 6.229 101,809 +0.00(+0.00%)
Apr 18, 2019 6.237 6.284 6.221 6.229 137,084 -0.02(-0.38%)
Apr 17, 2019 6.269 6.292 6.237 6.253 129,092 -0.01(-0.13%)
Apr 16, 2019 6.284 6.308 6.237 6.261 94,027 -0.02(-0.38%)
Apr 15, 2019 6.284 6.292 6.269 6.284 61,068 +0.01(+0.13%)
Apr 12, 2019 6.324 6.324 6.261 6.276 161,216 -0.06(-0.87%)
Apr 11, 2019 6.332 6.332 6.300 6.332 101,227 +0.00(+0.06%)
Apr 10, 2019 6.304 6.352 6.289 6.328 351,466 +0.03(+0.50%)
Apr 09, 2019 6.328 6.328 6.296 6.296 202,017 -0.02(-0.25%)
Apr 08, 2019 6.289 6.328 6.289 6.312 185,177 +0.05(+0.75%)
Apr 05, 2019 6.289 6.304 6.265 6.265 90,478 -0.04(-0.62%)
Apr 04, 2019 6.320 6.367 6.265 6.304 106,284 -0.02(-0.25%)
Apr 03, 2019 6.265 6.359 6.225 6.320 233,526 +0.03(+0.50%)
Apr 02, 2019 6.257 6.289 6.249 6.289 178,596 +0.05(+0.76%)
Apr 01, 2019 6.218 6.249 6.218 6.241 138,265 +0.02(+0.38%)
Mar 29, 2019 6.202 6.233 6.170 6.218 213,569 +0.00(+0.00%)
Mar 28, 2019 6.241 6.257 6.202 6.218 114,670 -0.01(-0.13%)
Mar 27, 2019 6.202 6.234 6.186 6.225 252,022 +0.03(+0.51%)
Mar 26, 2019 6.186 6.194 6.170 6.194 151,914 +0.01(+0.13%)
Mar 25, 2019 6.202 6.202 6.170 6.186 57,729 +0.00(+0.00%)
Mar 22, 2019 6.202 6.218 6.170 6.186 128,674 +0.00(+0.00%)
Mar 21, 2019 6.202 6.218 6.147 6.186 116,314 +0.00(+0.00%)
Mar 20, 2019 6.178 6.210 6.162 6.186 273,061 +0.02(+0.38%)
Mar 19, 2019 6.155 6.170 6.151 6.162 217,684 +0.02(+0.26%)
Mar 18, 2019 6.202 6.202 6.139 6.147 119,973 -0.03(-0.51%)
Mar 15, 2019 6.210 6.225 6.170 6.178 100,249 -0.02(-0.38%)
Mar 14, 2019 6.289 6.304 6.186 6.202 155,912 -0.06(-1.01%)
Mar 13, 2019 6.312 6.312 6.241 6.265 81,356 -0.03(-0.44%)
Mar 12, 2019 6.308 6.308 6.245 6.292 138,782 +0.02(+0.25%)
Mar 11, 2019 6.261 6.300 6.230 6.277 202,631 +0.03(+0.50%)
Mar 08, 2019 6.214 6.253 6.210 6.245 101,963 +0.03(+0.50%)
Mar 07, 2019 6.175 6.238 6.156 6.214 119,666 +0.04(+0.64%)
Mar 06, 2019 6.167 6.175 6.149 6.175 127,242 +0.01(+0.13%)
Mar 05, 2019 6.136 6.167 6.128 6.167 78,998 +0.03(+0.51%)
Mar 04, 2019 6.096 6.163 6.096 6.136 94,295 +0.04(+0.64%)
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.