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 )

6.130 +0.020 (+0.33%)
Streaming Delayed Price Updated: 3:28 PM EDT, Jun 14, 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, 2018 5.768 5.790 5.745 5.753 227,700 -0.01(-0.26%)
May 30, 2018 5.753 5.768 5.738 5.768 157,283 +0.02(+0.39%)
May 29, 2018 5.753 5.753 5.708 5.745 144,617 +0.03(+0.52%)
May 25, 2018 5.715 5.715 5.715 0 -0.01(-0.13%)
May 24, 2018 5.700 5.738 5.700 5.723 100,777 +0.03(+0.53%)
May 23, 2018 5.685 5.708 5.685 5.693 79,585 +0.01(+0.13%)
May 22, 2018 5.708 5.708 5.685 5.685 109,301 -0.02(-0.39%)
May 21, 2018 5.693 5.708 5.685 5.708 100,195 +0.02(+0.40%)
May 18, 2018 5.708 5.708 5.670 5.685 131,959 -0.01(-0.13%)
May 17, 2018 5.693 5.700 5.682 5.693 175,991 -0.02(-0.26%)
May 16, 2018 5.670 5.715 5.670 5.708 172,105 +0.02(+0.40%)
May 15, 2018 5.700 5.708 5.670 5.685 162,376 -0.02(-0.39%)
May 14, 2018 5.700 5.723 5.700 5.708 207,181 +0.00(+0.00%)
May 11, 2018 5.693 5.720 5.693 5.708 90,299 +0.02(+0.40%)
May 10, 2018 5.708 5.723 5.685 5.685 165,886 -0.02(-0.33%)
May 09, 2018 5.697 5.715 5.689 5.704 101,569 +0.01(+0.13%)
May 08, 2018 5.689 5.715 5.682 5.697 206,829 +0.00(+0.00%)
May 07, 2018 5.697 5.712 5.682 5.697 176,753 +0.00(+0.00%)
May 04, 2018 5.719 5.734 5.697 5.697 188,720 -0.02(-0.39%)
May 03, 2018 5.704 5.719 5.704 5.719 116,495 +0.02(+0.39%)
May 02, 2018 5.689 5.727 5.689 5.697 119,690 +0.00(+0.00%)
May 01, 2018 5.682 5.719 5.682 5.697 233,382 +0.01(+0.26%)
Apr 30, 2018 5.682 5.698 5.659 5.682 124,620 +0.01(+0.13%)
Apr 27, 2018 5.659 5.697 5.659 5.674 99,584 +0.01(+0.13%)
Apr 26, 2018 5.667 5.682 5.662 5.667 120,829 +0.01(+0.13%)
Apr 25, 2018 5.659 5.667 5.644 5.659 182,345 -0.01(-0.26%)
Apr 24, 2018 5.674 5.689 5.652 5.674 221,267 -0.01(-0.13%)
Apr 23, 2018 5.697 5.712 5.674 5.682 148,744 -0.03(-0.52%)
Apr 20, 2018 5.704 5.712 5.689 5.712 105,097 +0.01(+0.13%)
Apr 19, 2018 5.704 5.704 5.682 5.704 77,219 +0.00(+0.00%)
Apr 18, 2018 5.682 5.704 5.674 5.704 217,146 +0.01(+0.13%)
Apr 17, 2018 5.689 5.712 5.682 5.697 177,508 +0.01(+0.26%)
Apr 16, 2018 5.697 5.707 5.674 5.682 138,903 -0.02(-0.39%)
Apr 13, 2018 5.719 5.734 5.689 5.704 120,651 -0.02(-0.39%)
Apr 12, 2018 5.749 5.749 5.719 5.727 125,548 -0.02(-0.32%)
Apr 11, 2018 5.730 5.745 5.723 5.745 118,401 +0.01(+0.13%)
Apr 10, 2018 5.723 5.738 5.708 5.738 89,931 +0.01(+0.26%)
Apr 09, 2018 5.715 5.730 5.686 5.723 136,521 +0.01(+0.26%)
Apr 06, 2018 5.723 5.745 5.701 5.708 79,318 -0.01(-0.26%)
Apr 05, 2018 5.701 5.723 5.694 5.723 68,443 +0.02(+0.39%)
Apr 04, 2018 5.686 5.708 5.678 5.701 117,442 +0.04(+0.66%)
Apr 03, 2018 5.701 5.723 5.663 5.663 214,064 -0.04(-0.65%)
Apr 02, 2018 5.738 5.738 5.686 5.701 177,533 -0.03(-0.52%)
Mar 29, 2018 5.730 5.730 5.730 0 +0.04(+0.78%)
Mar 28, 2018 5.663 5.693 5.649 5.686 127,384 +0.03(+0.53%)
Mar 27, 2018 5.656 5.678 5.641 5.656 235,706 -0.01(-0.13%)
Mar 26, 2018 5.641 5.663 5.597 5.663 189,573 +0.01(+0.26%)
Mar 23, 2018 5.663 5.663 5.634 5.649 195,039 -0.01(-0.26%)
Mar 22, 2018 5.678 5.686 5.641 5.663 193,723 -0.01(-0.13%)
Mar 21, 2018 5.693 5.693 5.649 5.671 133,994 -0.02(-0.39%)
Mar 20, 2018 5.671 5.701 5.649 5.693 197,050 +0.01(+0.13%)
Mar 19, 2018 5.678 5.686 5.656 5.686 443,618 -0.02(-0.39%)
Mar 16, 2018 5.686 5.715 5.678 5.708 149,201 +0.00(+0.00%)
Mar 15, 2018 5.730 5.730 5.693 5.708 142,683 -0.02(-0.39%)
Mar 14, 2018 5.701 5.738 5.701 5.730 198,180 +0.02(+0.39%)
Mar 13, 2018 5.745 5.745 5.701 5.708 148,586 -0.03(-0.45%)
Mar 12, 2018 5.727 5.749 5.727 5.734 113,116 +0.00(+0.00%)
Mar 09, 2018 5.734 5.749 5.719 5.734 170,188 +0.00(+0.00%)
Mar 08, 2018 5.727 5.749 5.727 5.734 117,736 -0.01(-0.13%)
Mar 07, 2018 5.745 5.741 116,234 +0.01(+0.13%)
Mar 06, 2018 5.734 5.763 5.723 5.734 190,881 -0.01(-0.13%)
Mar 05, 2018 5.727 5.763 5.727 5.741 134,157 +0.00(+0.00%)
Mar 02, 2018 5.704 5.741 5.675 5.741 199,483 +0.03(+0.52%)
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.