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 )

6.110 UNCHANGED
Official Closing Price Updated: 7:00 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 30, 2014 4.956 4.956 4.938 4.950 385,640 +0.01(+0.12%)
May 29, 2014 4.938 4.956 4.932 4.944 368,123 +0.01(+0.12%)
May 28, 2014 4.926 4.944 4.926 4.938 272,262 +0.01(+0.24%)
May 27, 2014 4.932 4.938 4.920 4.926 236,825 +0.00(+0.00%)
May 23, 2014 4.926 4.926 4.926 4.926 135,412 +0.00(+0.01%)
May 22, 2014 4.915 4.926 4.915 4.926 126,050 +0.01(+0.23%)
May 21, 2014 4.909 4.932 4.903 4.915 387,320 +0.01(+0.12%)
May 20, 2014 4.909 4.926 4.897 4.909 343,465 +0.02(+0.36%)
May 19, 2014 4.915 4.932 4.891 4.891 501,882 +0.00(+0.00%)
May 16, 2014 4.891 4.909 4.885 4.891 370,557 +0.00(+0.00%)
May 15, 2014 4.897 4.915 4.885 4.891 290,973 +0.01(+0.24%)
May 14, 2014 4.885 4.903 4.873 4.879 367,693 +0.00(+0.00%)
May 13, 2014 4.891 4.897 4.873 4.879 321,382 +0.01(+0.12%)
May 12, 2014 4.885 4.903 4.873 4.873 275,405 -0.01(-0.24%)
May 09, 2014 4.873 4.894 4.873 4.885 217,122 +0.01(+0.23%)
May 08, 2014 4.851 4.886 4.851 4.874 299,439 +0.02(+0.48%)
May 07, 2014 4.856 4.868 4.848 4.851 356,538 +0.01(+0.24%)
May 06, 2014 4.815 4.856 4.815 4.839 329,915 +0.02(+0.49%)
May 05, 2014 4.833 4.839 4.815 4.815 225,579 +0.00(+0.00%)
May 02, 2014 4.827 4.833 4.814 4.815 313,156 -0.01(-0.24%)
May 01, 2014 4.804 4.851 4.804 4.827 319,215 +0.03(+0.61%)
Apr 30, 2014 4.815 4.833 4.798 4.798 401,791 +0.01(+0.12%)
Apr 29, 2014 4.821 4.821 4.792 4.792 324,339 -0.04(-0.73%)
Apr 28, 2014 4.839 4.868 4.815 4.827 392,217 +0.00(+0.00%)
Apr 25, 2014 4.827 4.856 4.821 4.827 216,638 +0.01(+0.12%)
Apr 24, 2014 4.786 4.827 4.786 4.821 162,070 +0.03(+0.61%)
Apr 23, 2014 4.786 4.798 4.780 4.792 175,850 +0.02(+0.37%)
Apr 22, 2014 4.780 4.786 4.763 4.774 184,216 +0.01(+0.12%)
Apr 21, 2014 4.763 4.792 4.763 4.769 253,702 +0.01(+0.16%)
Apr 17, 2014 4.769 4.761 4.761 4.761 171,079 +0.01(+0.21%)
Apr 16, 2014 4.739 4.751 4.728 4.751 203,850 +0.03(+0.62%)
Apr 15, 2014 4.698 4.734 4.693 4.722 266,792 +0.02(+0.50%)
Apr 14, 2014 4.722 4.728 4.693 4.698 318,675 -0.04(-0.74%)
Apr 11, 2014 4.722 4.745 4.716 4.734 213,912 +0.00(+0.00%)
Apr 10, 2014 4.745 4.757 4.722 4.734 188,140 +0.00(+0.00%)
Apr 09, 2014 4.757 4.763 4.734 4.734 153,443 -0.01(-0.26%)
Apr 08, 2014 4.728 4.757 4.723 4.746 197,588 +0.02(+0.49%)
Apr 07, 2014 4.752 4.752 4.723 4.723 238,252 -0.02(-0.49%)
Apr 04, 2014 4.723 4.746 4.723 4.746 201,407 +0.02(+0.37%)
Apr 03, 2014 4.723 4.740 4.693 4.728 178,309 +0.02(+0.49%)
Apr 02, 2014 4.711 4.711 4.688 4.705 258,194 +0.00(+0.00%)
Apr 01, 2014 4.717 4.717 4.693 4.705 248,844 -0.01(-0.12%)
Mar 31, 2014 4.717 4.717 4.676 4.711 200,632 +0.02(+0.37%)
Mar 28, 2014 4.699 4.711 4.682 4.693 259,394 +0.01(+0.12%)
Mar 27, 2014 4.682 4.723 4.676 4.688 257,709 +0.01(+0.12%)
Mar 26, 2014 4.670 4.705 4.670 4.682 210,489 -0.01(-0.12%)
Mar 25, 2014 4.664 4.688 4.664 4.688 156,324 +0.00(+0.00%)
Mar 24, 2014 4.647 4.693 4.630 4.688 181,918 +0.04(+0.88%)
Mar 21, 2014 4.618 4.647 4.618 4.647 207,981 +0.05(+1.01%)
Mar 20, 2014 4.618 4.624 4.577 4.600 304,015 -0.02(-0.50%)
Mar 19, 2014 4.653 4.682 4.624 4.624 252,245 -0.03(-0.75%)
Mar 18, 2014 4.711 4.711 4.659 4.659 226,229 -0.02(-0.50%)
Mar 17, 2014 4.728 4.728 4.676 4.682 239,102 -0.03(-0.62%)
Mar 14, 2014 4.728 4.728 4.693 4.711 136,682 -0.02(-0.37%)
Mar 13, 2014 4.723 4.728 4.704 4.728 141,213 +0.02(+0.37%)
Mar 12, 2014 4.670 4.723 4.670 4.711 161,254 +0.03(+0.61%)
Mar 11, 2014 4.682 4.711 4.677 4.682 234,387 -0.02(-0.49%)
Mar 10, 2014 4.654 4.706 4.625 4.706 212,931 +0.07(+1.50%)
Mar 07, 2014 4.654 4.654 4.619 4.636 368,995 -0.02(-0.50%)
Mar 06, 2014 4.717 4.723 4.648 4.659 319,622 -0.04(-0.86%)
Mar 05, 2014 4.706 4.717 4.691 4.700 192,922 +0.01(+0.25%)
Mar 04, 2014 4.688 4.700 4.682 4.688 177,841 +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.