Dreyfus Strategic Municipals, Inc. Historical Stock Prices

LEO 
$8.07
*  
0.0384
0.48%
Get LEO Alerts
*Delayed - data as of Jul. 29, 2015  -  Find a broker to begin trading LEO now
Exchange: NYSE

Community Rating:
 
 
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 29-APR-2015 TO 29-JUL-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.
16:00  8.07  8.0914  8.06  8.07 88,404
07/29/2015 8.09 8.0914 8.06 8.07 88,404
07/28/2015 8.11 8.11 8.03 8.0316 165,020
07/27/2015 8.04 8.09 8.03 8.08 118,957
07/24/2015 8.06 8.07 8.03 8.07 201,705
07/23/2015 7.97 8.04 7.96 8.02 170,756
07/22/2015 7.97 7.99 7.95 7.99 159,481
07/21/2015 7.96 7.98 7.94 7.98 296,081
07/20/2015 7.91 7.96 7.9 7.96 353,764
07/17/2015 7.9 7.91 7.86 7.87 70,629
07/16/2015 7.86 7.9 7.86 7.9 142,971
07/15/2015 7.85 7.9 7.83 7.87 118,575
07/14/2015 7.88 7.88 7.83 7.87 103,175
07/13/2015 7.9 7.9 7.84 7.89 110,952
07/10/2015 7.91 7.93 7.89 7.93 56,783
07/09/2015 7.92 7.94 7.89 7.94 65,530
07/08/2015 7.91 7.94 7.901 7.94 71,072
07/07/2015 7.88 7.93 7.88 7.92 111,670
07/06/2015 7.86 7.9 7.85 7.8532 49,289
07/02/2015 7.86 7.9 7.84 7.84 62,463
07/01/2015 7.9 7.9051 7.8532 7.87 103,905
06/30/2015 7.89 7.91 7.83 7.9 192,139
06/29/2015 7.9 7.9 7.83 7.85 124,651
06/26/2015 7.94 7.94 7.91 7.92 70,666
06/25/2015 7.94 7.96 7.91 7.95 64,111
06/24/2015 7.96 7.9699 7.92 7.93 69,783
06/23/2015 7.92 7.97 7.89 7.95 76,267
06/22/2015 7.96 7.96 7.8985 7.9108 57,573
06/19/2015 7.95 7.97 7.92 7.95 49,372
06/18/2015 7.89 7.96 7.89 7.96 77,605
06/17/2015 7.92 7.92 7.88 7.9 93,822
06/16/2015 7.9 7.93 7.86 7.9 79,647
06/15/2015 7.85 7.91 7.84 7.91 74,155
06/12/2015 7.84 7.9 7.81 7.81 132,750
06/11/2015 7.81 7.84 7.802 7.83 164,166
06/10/2015 7.83 7.86 7.8 7.82 143,430
06/09/2015 7.87 7.8753 7.77 7.85 215,750
06/08/2015 7.94 7.96 7.92 7.92 155,261
06/05/2015 7.97 7.97 7.89 7.97 174,900
06/04/2015 8.04 8.06 7.99 8.01 206,614
06/03/2015 8.07 8.09 8.04 8.04 149,249
06/02/2015 8.09 8.12 8.06 8.09 101,601
06/01/2015 8.13 8.15 8.09 8.09 144,089
05/29/2015 8.14 8.14 8.1 8.12 82,396
05/28/2015 8.13 8.14 8.08 8.12 81,522
05/27/2015 8.1 8.13 8.091 8.13 35,236
05/26/2015 8.09 8.11 8.05 8.0832 75,850
05/22/2015 8.12 8.12 8.05 8.09 71,335
05/21/2015 8.1 8.15 8.1 8.1 87,084
05/20/2015 8.12 8.13 8.07 8.11 86,986
05/19/2015 8.14 8.1463 8.03 8.11 212,081
05/18/2015 8.17 8.18 8.1 8.16 144,764
05/15/2015 8.17 8.19 8.16 8.19 64,380
05/14/2015 8.13 8.18 8.13 8.15 86,300
05/13/2015 8.12 8.15 8.1 8.14 125,369
05/12/2015 8.07 8.17 8.04 8.13 133,797
05/11/2015 8.21 8.21 8.06 8.09 192,748
05/08/2015 8.24 8.2599 8.2167 8.24 97,603
05/07/2015 8.19 8.21 8.17 8.21 86,327
05/06/2015 8.28 8.28 8.17 8.19 182,235
05/05/2015 8.26 8.29 8.25 8.29 89,081
05/04/2015 8.29 8.29 8.25 8.26 89,795
05/01/2015 8.3 8.3 8.26 8.26 99,146
04/30/2015 8.31 8.32 8.27 8.31 91,138
04/29/2015 8.29 8.31 8.2701 8.31 121,210
*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?