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 )

6.115 +0.005 (+0.08%)
Official Closing Price Updated: 4:10 PM EDT, Jun 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 (%)
Feb 28, 2019 6.085 6.085 6.070 6.085 116,745 +0.00(+0.00%)
Feb 27, 2019 6.078 6.085 6.070 6.085 139,343 +0.02(+0.39%)
Feb 26, 2019 6.078 6.085 6.062 6.062 95,418 +0.00(+0.00%)
Feb 25, 2019 6.078 6.085 6.031 6.062 161,946 -0.02(-0.39%)
Feb 22, 2019 6.078 6.085 6.062 6.085 81,694 +0.02(+0.26%)
Feb 21, 2019 6.093 6.093 6.062 6.070 90,916 -0.02(-0.39%)
Feb 20, 2019 6.038 6.093 6.038 6.093 82,301 +0.06(+1.04%)
Feb 19, 2019 6.023 6.093 6.023 6.031 143,706 +0.01(+0.13%)
Feb 15, 2019 6.078 6.078 6.015 6.023 116,852 -0.05(-0.90%)
Feb 14, 2019 6.046 6.078 6.046 6.078 134,122 +0.02(+0.39%)
Feb 13, 2019 6.085 6.085 6.031 6.054 230,667 +0.00(+0.06%)
Feb 12, 2019 6.066 6.097 6.027 6.050 205,817 +0.02(+0.26%)
Feb 11, 2019 6.027 6.074 6.019 6.035 141,715 +0.00(+0.00%)
Feb 08, 2019 6.003 6.050 5.988 6.035 206,251 +0.03(+0.52%)
Feb 07, 2019 5.941 6.003 5.936 6.003 330,875 +0.08(+1.31%)
Feb 06, 2019 5.980 5.980 5.926 5.926 127,311 -0.03(-0.52%)
Feb 05, 2019 5.980 5.980 5.941 5.957 77,226 +0.01(+0.13%)
Feb 04, 2019 5.949 5.988 5.941 5.949 311,110 -0.02(-0.26%)
Feb 01, 2019 5.949 5.996 5.933 5.965 242,339 +0.04(+0.66%)
Jan 31, 2019 5.933 5.949 5.902 5.926 190,252 +0.04(+0.66%)
Jan 30, 2019 5.941 5.957 5.887 5.887 154,026 -0.05(-0.92%)
Jan 29, 2019 5.933 5.949 5.925 5.941 145,898 +0.01(+0.13%)
Jan 28, 2019 5.926 5.941 5.879 5.933 170,472 +0.02(+0.26%)
Jan 25, 2019 5.918 5.949 5.894 5.918 178,768 +0.00(+0.00%)
Jan 24, 2019 5.848 5.918 5.848 5.918 133,872 +0.07(+1.20%)
Jan 23, 2019 5.801 5.848 5.785 5.848 187,070 +0.06(+1.08%)
Jan 22, 2019 5.770 5.817 5.770 5.785 219,768 +0.02(+0.27%)
Jan 18, 2019 5.793 5.793 5.758 5.770 224,231 -0.01(-0.13%)
Jan 17, 2019 5.778 5.793 5.770 5.778 110,855 +0.02(+0.27%)
Jan 16, 2019 5.785 5.793 5.747 5.762 167,788 -0.02(-0.27%)
Jan 15, 2019 5.824 5.824 5.762 5.778 229,425 -0.05(-0.93%)
Jan 14, 2019 5.824 5.863 5.801 5.832 285,366 +0.01(+0.20%)
Jan 11, 2019 5.882 5.890 5.720 5.820 460,497 -0.02(-0.33%)
Jan 10, 2019 5.828 5.844 5.797 5.840 167,390 +0.01(+0.20%)
Jan 09, 2019 5.813 5.828 5.780 5.828 251,599 +0.03(+0.53%)
Jan 08, 2019 5.805 5.844 5.751 5.797 287,864 +0.03(+0.54%)
Jan 07, 2019 5.727 5.766 5.712 5.766 232,983 +0.08(+1.36%)
Jan 04, 2019 5.735 5.735 5.658 5.689 183,992 -0.05(-0.81%)
Jan 03, 2019 5.681 5.735 5.665 5.735 201,715 +0.08(+1.37%)
Jan 02, 2019 5.572 5.665 5.572 5.658 184,889 +0.09(+1.67%)
Dec 31, 2018 5.572 5.603 5.541 5.565 463,852 +0.01(+0.14%)
Dec 28, 2018 5.541 5.580 5.510 5.557 429,918 +0.02(+0.28%)
Dec 27, 2018 5.510 5.681 5.503 5.541 844,565 +0.04(+0.70%)
Dec 26, 2018 5.503 5.534 5.502 5.503 230,370 +0.02(+0.28%)
Dec 24, 2018 5.541 5.541 5.487 5.487 153,800 -0.04(-0.70%)
Dec 21, 2018 5.526 5.565 5.495 5.526 332,503 +0.02(+0.42%)
Dec 20, 2018 5.557 5.580 5.499 5.503 581,422 -0.05(-0.84%)
Dec 19, 2018 5.510 5.572 5.487 5.549 542,631 +0.02(+0.42%)
Dec 18, 2018 5.541 5.557 5.479 5.526 463,612 -0.02(-0.42%)
Dec 17, 2018 5.588 5.588 5.518 5.549 341,769 -0.04(-0.69%)
Dec 14, 2018 5.603 5.619 5.565 5.588 291,601 -0.02(-0.28%)
Dec 13, 2018 5.658 5.658 5.588 5.603 252,353 -0.03(-0.62%)
Dec 12, 2018 5.638 5.657 5.623 5.638 447,289 -0.03(-0.54%)
Dec 11, 2018 5.677 5.692 5.530 5.669 258,934 -0.02(-0.41%)
Dec 10, 2018 5.700 5.708 5.677 5.692 279,008 +0.01(+0.14%)
Dec 07, 2018 5.669 5.708 5.669 5.685 203,547 +0.02(+0.27%)
Dec 06, 2018 5.669 5.700 5.661 5.669 575,102 -0.02(-0.27%)
Dec 04, 2018 5.646 5.708 5.646 5.685 317,248 +0.03(+0.55%)
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.