Dreyfus Strategic Municipals, Inc. Historical Stock Prices

LEO 
$8.31
*  
0.03
0.36%
Get LEO Alerts
*Delayed - data as of Apr. 21, 2015 10:26 ET  -  Find a broker to begin trading LEO now
Exchange: NYSE

Community Rating:
View:    LEO Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-JAN-2015 TO 20-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:26  8.33  8.33  8.31  8.31 14,244
04/20/2015 8.29 8.3549 8.29 8.34 101,130
04/17/2015 8.28 8.31 8.27 8.3 100,831
04/16/2015 8.29 8.3 8.27 8.3 44,034
04/15/2015 8.34 8.35 8.27 8.27 138,571
04/14/2015 8.28 8.35 8.28 8.34 169,696
04/13/2015 8.27 8.29 8.21 8.28 137,036
04/10/2015 8.3 8.3298 8.28 8.29 67,089
04/09/2015 8.32 8.33 8.29 8.3 102,005
04/08/2015 8.31 8.34 8.3 8.33 64,434
04/07/2015 8.25 8.36 8.25 8.3 150,771
04/06/2015 8.32 8.35 8.26 8.26 113,625
04/02/2015 8.35 8.38 8.28 8.3033 94,770
04/01/2015 8.4 8.4 8.36 8.36 103,297
03/31/2015 8.27 8.39 8.25 8.39 192,705
03/30/2015 8.3 8.3095 8.24 8.25 98,521
03/27/2015 8.28 8.34 8.27 8.32 76,810
03/26/2015 8.28 8.31 8.26 8.3 63,299
03/25/2015 8.31 8.3397 8.25 8.26 77,459
03/24/2015 8.26 8.32 8.25 8.32 66,887
03/23/2015 8.28 8.2902 8.26 8.27 82,360
03/20/2015 8.23 8.29 8.23 8.26 66,141
03/19/2015 8.26 8.28 8.19 8.2 154,201
03/18/2015 8.18 8.29 8.18 8.28 89,027
03/17/2015 8.2 8.201 8.16 8.17 98,546
03/16/2015 8.21 8.24 8.2 8.2 86,849
03/13/2015 8.25 8.27 8.2 8.2 150,449
03/12/2015 8.28 8.31 8.26 8.26 47,901
03/11/2015 8.32 8.32 8.26 8.27 61,053
03/10/2015 8.32 8.34 8.3 8.31 65,594
03/09/2015 8.31 8.35 8.31 8.32 60,087
03/06/2015 8.38 8.38 8.26 8.31 111,513
03/05/2015 8.44 8.46 8.4 8.44 75,421
03/04/2015 8.42 8.45 8.41 8.44 89,530
03/03/2015 8.4 8.43 8.3899 8.42 91,982
03/02/2015 8.43 8.43 8.39 8.4 78,283
02/27/2015 8.37 8.41 8.33 8.41 85,458
02/26/2015 8.38 8.39 8.3 8.33 105,393
02/25/2015 8.37 8.4 8.36 8.37 87,470
02/24/2015 8.33 8.37 8.3 8.36 127,077
02/23/2015 8.33 8.388 8.29 8.32 179,524
02/20/2015 8.36 8.4 8.31 8.31 156,020
02/19/2015 8.33 8.397 8.296 8.35 177,007
02/18/2015 8.2 8.32 8.17 8.32 215,910
02/17/2015 8.44 8.44 8.17 8.19 364,875
02/13/2015 8.45 8.46 8.42 8.43 145,251
02/12/2015 8.47 8.47 8.42 8.42 108,471
02/11/2015 8.5 8.52 8.43 8.43 131,265
02/10/2015 8.48 8.51 8.45 8.48 322,804
02/09/2015 8.53 8.53 8.45 8.49 122,244
02/06/2015 8.58 8.62 8.5 8.5 230,124
02/05/2015 8.61 8.6499 8.57 8.6 170,303
02/04/2015 8.55 8.59 8.49 8.59 174,706
02/03/2015 8.62 8.65 8.55 8.55 169,410
02/02/2015 8.6 8.6295 8.58 8.62 174,165
01/30/2015 8.52 8.6 8.52 8.579 193,874
01/29/2015 8.5 8.54 8.48 8.49 159,513
01/28/2015 8.42 8.49 8.42 8.48 98,870
01/27/2015 8.41 8.45 8.41 8.43 131,961
01/26/2015 8.42 8.421 8.4 8.4 113,462
01/23/2015 8.41 8.42 8.4 8.41 88,723
01/22/2015 8.39 8.44 8.39 8.41 137,764
01/21/2015 8.41 8.41 8.33 8.37 131,832
01/20/2015 8.39 8.42 8.38 8.39 90,865
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?