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 29, 2020 6.220 6.303 6.220 6.303 169,716 +0.11(+1.75%)
May 28, 2020 6.145 6.220 6.145 6.195 163,486 +0.05(+0.81%)
May 27, 2020 6.120 6.153 6.114 6.145 181,083 +0.05(+0.82%)
May 26, 2020 6.136 6.145 6.086 6.095 186,190 +0.00(+0.00%)
May 22, 2020 6.086 6.111 6.086 6.095 124,259 +0.02(+0.27%)
May 21, 2020 6.078 6.099 6.061 6.078 181,883 +0.01(+0.14%)
May 20, 2020 6.053 6.111 6.053 6.070 202,073 +0.02(+0.28%)
May 19, 2020 6.028 6.053 6.020 6.053 100,417 +0.04(+0.69%)
May 18, 2020 6.003 6.045 6.003 6.011 117,044 +0.01(+0.14%)
May 15, 2020 6.020 6.028 5.986 6.003 140,451 +0.01(+0.14%)
May 14, 2020 6.028 6.049 5.961 5.995 161,721 -0.07(-1.10%)
May 13, 2020 6.153 6.170 6.045 6.061 84,511 -0.10(-1.56%)
May 12, 2020 6.149 6.165 6.116 6.157 107,604 +0.01(+0.13%)
May 11, 2020 6.165 6.182 6.132 6.149 74,267 -0.02(-0.40%)
May 08, 2020 6.132 6.182 6.120 6.174 85,200 +0.07(+1.09%)
May 07, 2020 6.074 6.124 6.066 6.107 198,856 +0.05(+0.82%)
May 06, 2020 6.041 6.099 6.041 6.058 137,737 +0.00(+0.00%)
May 05, 2020 6.008 6.066 5.991 6.058 202,708 +0.06(+0.97%)
May 04, 2020 5.991 6.033 5.983 6.000 124,458 -0.01(-0.14%)
May 01, 2020 5.958 6.016 5.936 6.008 129,306 +0.04(+0.70%)
Apr 30, 2020 5.941 5.983 5.932 5.966 136,514 +0.02(+0.28%)
Apr 29, 2020 5.892 6.016 5.892 5.950 224,558 +0.09(+1.56%)
Apr 28, 2020 5.958 5.958 5.850 5.858 331,019 +0.00(+0.00%)
Apr 27, 2020 5.966 5.966 5.809 5.858 497,609 -0.11(-1.81%)
Apr 24, 2020 6.107 6.107 5.966 5.966 229,329 -0.14(-2.31%)
Apr 23, 2020 6.182 6.190 6.074 6.107 245,609 -0.05(-0.81%)
Apr 22, 2020 6.174 6.180 6.112 6.157 101,678 +0.00(+0.00%)
Apr 21, 2020 6.132 6.190 6.095 6.157 73,139 +0.01(+0.13%)
Apr 20, 2020 6.174 6.298 6.141 6.149 280,274 -0.02(-0.27%)
Apr 17, 2020 6.240 6.273 6.157 6.165 158,108 +0.00(+0.00%)
Apr 16, 2020 6.323 6.323 6.124 6.165 193,933 -0.12(-1.98%)
Apr 15, 2020 6.157 6.307 6.116 6.290 157,255 +0.01(+0.13%)
Apr 14, 2020 6.257 6.356 6.224 6.282 190,558 +0.05(+0.73%)
Apr 13, 2020 6.277 6.277 6.137 6.236 272,771 -0.05(-0.79%)
Apr 09, 2020 6.112 6.286 6.112 6.286 333,550 +0.26(+4.25%)
Apr 08, 2020 5.939 6.104 5.939 6.030 225,490 +0.10(+1.67%)
Apr 07, 2020 5.980 6.087 5.922 5.930 309,107 +0.05(+0.84%)
Apr 06, 2020 5.889 5.973 5.840 5.881 379,987 +0.02(+0.28%)
Apr 03, 2020 5.996 5.996 5.757 5.864 217,564 -0.10(-1.66%)
Apr 02, 2020 6.021 6.071 5.939 5.963 226,412 -0.06(-0.96%)
Apr 01, 2020 6.112 6.195 5.947 6.021 325,201 -0.13(-2.15%)
Mar 31, 2020 6.186 6.215 6.145 6.153 388,784 -0.03(-0.53%)
Mar 30, 2020 6.013 6.220 5.980 6.186 548,666 +0.13(+2.18%)
Mar 27, 2020 6.054 6.224 5.963 6.054 759,356 -0.09(-1.48%)
Mar 26, 2020 6.046 6.228 5.996 6.145 1,244,999 +0.11(+1.78%)
Mar 25, 2020 5.534 6.054 5.517 6.038 659,361 +0.46(+8.30%)
Mar 24, 2020 5.509 5.782 5.493 5.575 424,252 +0.15(+2.74%)
Mar 23, 2020 5.617 5.617 5.179 5.427 425,688 -0.27(-4.78%)
Mar 20, 2020 5.245 5.939 5.243 5.699 831,514 +0.43(+8.15%)
Mar 19, 2020 5.096 5.592 4.813 5.270 659,108 +0.11(+2.08%)
Mar 18, 2020 5.699 5.807 4.964 5.162 632,835 -0.81(-13.55%)
Mar 17, 2020 5.947 6.063 5.798 5.972 494,471 +0.07(+1.12%)
Mar 16, 2020 6.071 6.170 5.782 5.906 581,377 -0.36(-5.67%)
Mar 13, 2020 6.030 6.261 5.939 6.261 579,566 +0.50(+8.75%)
Mar 12, 2020 6.277 6.319 5.666 5.757 764,082 -0.76(-11.60%)
Mar 11, 2020 6.842 6.858 6.488 6.513 535,902 -0.39(-5.71%)
Mar 10, 2020 6.998 7.011 6.801 6.907 393,272 -0.08(-1.18%)
Mar 09, 2020 7.080 7.129 6.957 6.990 296,077 -0.17(-2.41%)
Mar 06, 2020 7.179 7.220 7.162 7.162 138,876 -0.04(-0.57%)
Mar 05, 2020 7.195 7.236 7.181 7.203 111,244 -0.01(-0.11%)
Mar 04, 2020 7.220 7.233 7.179 7.212 203,541 -0.01(-0.11%)
Mar 03, 2020 7.171 7.236 7.171 7.220 171,895 +0.05(+0.69%)
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.