Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
BNY Mellon Strategic Municipals, Inc. - Common Stock
(NY:
LEO
)
5.930
+0.020 (+0.34%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2012
5.047
5.111
5.036
5.106
483,573
-0.05(-1.04%)
Dec 28, 2012
5.116
5.159
5.095
5.159
315,127
+0.07(+1.47%)
Dec 27, 2012
5.181
5.181
5.052
5.084
325,730
-0.07(-1.45%)
Dec 26, 2012
5.261
5.261
5.132
5.159
334,325
-0.06(-1.23%)
Dec 24, 2012
5.261
5.261
5.218
5.223
228,589
-0.02(-0.41%)
Dec 21, 2012
5.149
5.245
5.149
5.245
298,693
+0.06(+1.24%)
Dec 20, 2012
5.191
5.212
5.149
5.181
228,770
+0.01(+0.10%)
Dec 19, 2012
5.106
5.207
5.106
5.175
286,026
+0.04(+0.83%)
Dec 18, 2012
5.090
5.143
5.026
5.132
421,338
+0.02(+0.42%)
Dec 17, 2012
5.202
5.213
5.090
5.111
433,247
-0.11(-2.05%)
Dec 14, 2012
5.250
5.250
5.175
5.218
241,111
-0.04(-0.71%)
Dec 13, 2012
5.282
5.282
5.213
5.255
241,173
-0.02(-0.30%)
Dec 12, 2012
5.288
5.309
5.250
5.271
244,727
+0.00(+0.09%)
Dec 11, 2012
5.213
5.272
5.203
5.267
297,949
+0.05(+0.92%)
Dec 10, 2012
5.251
5.267
5.219
5.219
341,515
-0.05(-0.91%)
Dec 07, 2012
5.346
5.346
5.261
5.267
281,737
-0.08(-1.49%)
Dec 06, 2012
5.325
5.357
5.320
5.346
208,080
+0.01(+0.20%)
Dec 05, 2012
5.346
5.346
5.288
5.336
288,077
-0.01(-0.20%)
Dec 04, 2012
5.416
5.416
5.320
5.346
259,369
-0.03(-0.59%)
Nov 30, 2012
5.442
5.458
5.357
5.378
307,967
-0.03(-0.59%)
Nov 29, 2012
5.410
5.416
5.378
5.410
293,250
+0.01(+0.20%)
Nov 28, 2012
5.400
5.400
5.373
5.400
163,598
+0.03(+0.50%)
Nov 27, 2012
5.378
5.378
5.341
5.373
140,562
+0.03(+0.50%)
Nov 26, 2012
5.378
5.378
5.325
5.346
145,530
-0.02(-0.40%)
Nov 23, 2012
5.373
5.373
5.357
5.368
100,882
+0.01(+0.10%)
Nov 21, 2012
5.368
5.384
5.330
5.362
275,907
+0.03(+0.50%)
Nov 20, 2012
5.320
5.336
5.272
5.336
187,719
+0.02(+0.30%)
Nov 19, 2012
5.235
5.320
5.235
5.320
213,462
+0.09(+1.63%)
Nov 16, 2012
5.107
5.235
5.102
5.235
246,354
+0.13(+2.61%)
Nov 15, 2012
5.235
5.235
5.080
5.102
483,265
-0.12(-2.34%)
Nov 14, 2012
5.245
5.272
5.213
5.224
173,790
-0.03(-0.51%)
Nov 13, 2012
5.320
5.325
5.240
5.251
174,876
-0.06(-1.11%)
Nov 12, 2012
5.294
5.336
5.283
5.310
228,082
-0.02(-0.40%)
Nov 09, 2012
5.267
5.331
5.267
5.331
205,857
+0.04(+0.80%)
Nov 08, 2012
5.230
5.294
5.230
5.289
247,040
+0.03(+0.60%)
Nov 07, 2012
5.140
5.257
5.140
5.257
276,127
+0.10(+1.95%)
Nov 06, 2012
5.119
5.167
5.119
5.156
84,016
+0.01(+0.10%)
Nov 05, 2012
5.167
5.172
5.135
5.151
94,711
-0.03(-0.61%)
Nov 02, 2012
5.214
5.225
5.172
5.183
142,330
-0.04(-0.71%)
Nov 01, 2012
5.252
5.252
5.214
5.220
142,190
-0.02(-0.30%)
Oct 31, 2012
5.304
5.310
5.220
5.236
216,248
-0.03(-0.60%)
Oct 26, 2012
5.252
5.267
5.267
5.267
125,239
+0.00(+0.00%)
Oct 25, 2012
5.273
5.278
5.252
5.267
49,757
+0.00(+0.00%)
Oct 24, 2012
5.304
5.331
5.230
5.267
179,605
-0.01(-0.10%)
Oct 23, 2012
5.257
5.289
5.246
5.273
124,700
+0.04(+0.81%)
Oct 19, 2012
5.241
5.241
5.209
5.230
138,498
+0.01(+0.20%)
Oct 18, 2012
5.241
5.257
5.204
5.220
124,525
+0.00(+0.00%)
Oct 17, 2012
5.225
5.241
5.214
5.220
142,243
+0.01(+0.10%)
Oct 16, 2012
5.204
5.225
5.193
5.214
144,503
+0.00(+0.00%)
Oct 15, 2012
5.199
5.230
5.188
5.214
126,659
+0.01(+0.10%)
Oct 12, 2012
5.236
5.246
5.188
5.209
203,369
-0.05(-1.01%)
Oct 11, 2012
5.267
5.267
5.204
5.262
174,426
+0.01(+0.10%)
Oct 10, 2012
5.230
5.267
5.214
5.257
290,946
+0.07(+1.32%)
Oct 09, 2012
5.257
5.267
5.189
5.189
226,320
-0.08(-1.60%)
Oct 08, 2012
5.246
5.299
5.231
5.273
199,486
+0.03(+0.50%)
Oct 05, 2012
5.252
5.289
5.225
5.246
249,629
+0.01(+0.10%)
Oct 04, 2012
5.310
5.315
5.210
5.241
207,171
-0.05(-1.00%)
Oct 03, 2012
5.278
5.304
5.278
5.294
173,126
+0.01(+0.10%)
Oct 02, 2012
5.273
5.304
5.268
5.289
310,489
+0.02(+0.40%)
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
.