Dreyfus Strategic Municipals, Inc. Historical Stock Prices

LEO 
$8.3899
*  
0.0599
0.72%
Get LEO Alerts
*Delayed - data as of Feb. 27, 2015 12:39 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: 1 Year, From 26-FEB-2014 TO 26-FEB-2015

Date Open High Low Close / Last Volume
12:39  8.36  8.39  8.33  8.3899 44,427
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
01/16/2015 8.43 8.44 8.37 8.4 95,719
01/15/2015 8.36 8.43 8.36 8.43 117,429
01/14/2015 8.39 8.44 8.36 8.36 160,968
01/13/2015 8.3 8.42 8.3 8.4 195,020
01/12/2015 8.33 8.339 8.28 8.3 171,715
01/09/2015 8.33 8.39 8.3015 8.36 69,137
01/08/2015 8.35 8.3599 8.2972 8.32 120,386
01/07/2015 8.32 8.4 8.32 8.38 236,195
01/06/2015 8.28 8.3676 8.271 8.33 199,739
01/05/2015 8.2 8.27 8.2 8.27 95,419
01/02/2015 8.19 8.23 8.18 8.19 128,772
12/31/2014 8.19 8.19 8.15 8.19 184,581
12/30/2014 8.15 8.2 8.13 8.2 143,058
12/29/2014 8.22 8.22 8.14 8.16 109,309
12/26/2014 8.17 8.22 8.12 8.21 196,502
12/24/2014 8.14 8.18 8.13 8.16 82,657
12/23/2014 8.16 8.2 8.14 8.16 126,801
12/22/2014 8.16 8.21 8.12 8.14 214,992
12/19/2014 8.15 8.18 8.13 8.16 145,253
12/18/2014 8.15 8.17 8.13 8.15 119,351
12/17/2014 8.14 8.15 8.11 8.15 173,485
12/16/2014 8.11 8.15 8.11 8.15 90,720
12/15/2014 8.16 8.17 8.09 8.12 190,825
12/12/2014 8.1 8.16 8.1 8.16 151,717
12/11/2014 8.21 8.21 8.14 8.17 171,713
12/10/2014 8.24 8.24 8.18 8.19 185,839
12/09/2014 8.13 8.22 8.12 8.22 140,243
12/08/2014 8.19 8.19 8.14 8.18 124,627
12/05/2014 8.19 8.2 8.15 8.19 172,350
12/04/2014 8.17 8.22 8.158 8.21 168,808
12/03/2014 8.12 8.17 8.1151 8.15 126,284
12/02/2014 8.03 8.13 8.03 8.12 160,669
12/01/2014 8.11 8.12 8.05 8.05 204,475
11/28/2014 8.09 8.11 8.07 8.09 77,423
11/26/2014 8.09 8.1 8.07 8.07 101,542
11/25/2014 8.08 8.1 8.07 8.07 82,887
11/24/2014 8.1 8.11 8.04 8.08 236,101
11/21/2014 8.11 8.1259 8.1 8.1 115,005
11/20/2014 8.14 8.15 8.11 8.13 50,721
11/19/2014 8.11 8.13 8.085 8.13 166,731
11/18/2014 8.13 8.141 8.11 8.13 71,276
11/17/2014 8.15 8.1501 8.11 8.15 108,100
11/14/2014 8.12 8.16 8.11 8.1536 80,616
11/13/2014 8.17 8.2 8.12 8.12 230,139
11/12/2014 8.19 8.22 8.18 8.22 168,868
11/11/2014 8.3 8.3 8.23 8.26 306,507
11/10/2014 8.29 8.32 8.26 8.32 195,569
11/07/2014 8.3 8.31 8.27 8.29 96,865
11/06/2014 8.31 8.33 8.28 8.31 165,443
11/05/2014 8.31 8.38 8.24 8.33 208,463
11/04/2014 8.3 8.33 8.18 8.32 401,472
11/03/2014 8.41 8.46 8.31 8.33 255,765
10/31/2014 8.44 8.44 8.36 8.4 153,852
10/30/2014 8.43 8.47 8.43 8.43 195,197
10/29/2014 8.41 8.5 8.41 8.471 118,821
10/28/2014 8.4 8.44 8.39 8.44 153,558
10/27/2014 8.4 8.42 8.37 8.39 82,218
10/24/2014 8.37 8.4099 8.37 8.39 37,850
10/23/2014 8.42 8.44 8.37 8.38 89,235
10/22/2014 8.4 8.42 8.37 8.4 79,374
10/21/2014 8.34 8.43 8.31 8.4 230,177
10/20/2014 8.36 8.42 8.34 8.35 136,336
10/17/2014 8.37 8.42 8.36 8.37 134,797
10/16/2014 8.3 8.39 8.3 8.361 142,048
10/15/2014 8.34 8.37 8.27 8.32 161,270
10/14/2014 8.36 8.38 8.32 8.3201 141,130
10/13/2014 8.32 8.35 8.29 8.32 110,073
10/10/2014 8.39 8.39 8.31 8.32 126,221
10/09/2014 8.43 8.44 8.35 8.38 142,036
10/08/2014 8.41 8.48 8.39 8.44 240,317
10/07/2014 8.35 8.4399 8.35 8.43 132,992
10/06/2014 8.35 8.41 8.35 8.36 120,911
10/03/2014 8.36 8.36 8.31 8.34 129,462
10/02/2014 8.37 8.38 8.3 8.33 169,480
10/01/2014 8.4 8.42 8.35 8.36 199,598
09/30/2014 8.36 8.39 8.34 8.3732 113,805
09/29/2014 8.31 8.33 8.28 8.32 108,477
09/26/2014 8.25 8.3 8.25 8.28 47,232
09/25/2014 8.26 8.29 8.25 8.25 112,668
09/24/2014 8.28 8.29 8.26 8.27 167,880
09/23/2014 8.36 8.36 8.26 8.29 273,167
09/22/2014 8.35 8.355 8.32 8.339 75,296
09/19/2014 8.34 8.39 8.31 8.37 115,325
09/18/2014 8.31 8.39 8.31 8.36 113,170
09/17/2014 8.3 8.35 8.2801 8.32 101,052
09/16/2014 8.28 8.3 8.26 8.29 82,786
09/15/2014 8.31 8.33 8.28 8.28 81,530
09/12/2014 8.35 8.36 8.3 8.31 54,551
09/11/2014 8.4 8.41 8.35 8.35 118,118
09/10/2014 8.41 8.42 8.39 8.4 118,199
09/09/2014 8.42 8.46 8.41 8.44 113,945
09/08/2014 8.42 8.44 8.38 8.42 100,150
09/05/2014 8.42 8.48 8.4 8.4 99,239
09/04/2014 8.43 8.45 8.41 8.43 85,978
09/03/2014 8.45 8.45 8.38 8.41 118,430
09/02/2014 8.48 8.49 8.41 8.43 100,529
08/29/2014 8.47 8.54 8.44 8.46 187,202
08/28/2014 8.46 8.47 8.4154 8.45 80,014
08/27/2014 8.4 8.46 8.38 8.422 93,891
08/26/2014 8.32 8.37 8.32 8.37 107,509
08/25/2014 8.35 8.36 8.31 8.31 123,479
08/22/2014 8.36 8.385 8.35 8.35 84,635
08/21/2014 8.38 8.4 8.35 8.38 81,858
08/20/2014 8.4 8.4 8.37 8.37 77,789
08/19/2014 8.38 8.4 8.37 8.37 140,949
08/18/2014 8.41 8.42 8.38 8.38 97,375
08/15/2014 8.43 8.43 8.4 8.4 74,026
08/14/2014 8.43 8.44 8.39 8.4 110,036
08/13/2014 8.38 8.47 8.36 8.4199 66,887
08/12/2014 8.39 8.39 8.35 8.375 73,468
08/11/2014 8.4 8.431 8.37 8.38 98,483
08/08/2014 8.42 8.47 8.41 8.441 101,312
08/07/2014 8.34 8.38 8.34 8.38 60,761
08/06/2014 8.26 8.39 8.26 8.35 118,798
08/05/2014 8.28 8.3 8.27 8.2901 55,539
08/04/2014 8.36 8.36 8.27 8.27 100,618
08/01/2014 8.29 8.35 8.27 8.34 186,587
07/31/2014 8.32 8.3499 8.26 8.27 124,382
07/30/2014 8.37 8.39 8.31 8.34 197,501
07/29/2014 8.4 8.43 8.4 8.405 113,432
07/28/2014 8.41 8.45 8.41 8.41 121,910
07/25/2014 8.42 8.47 8.41 8.41 84,901
07/24/2014 8.44 8.47 8.39 8.41 122,409
07/23/2014 8.47 8.49 8.42 8.48 121,550
07/22/2014 8.48 8.51 8.45 8.46 65,654
07/21/2014 8.44 8.4951 8.44 8.4699 66,227
07/18/2014 8.38 8.46 8.38 8.46 66,746
07/17/2014 8.41 8.45 8.35 8.36 111,516
07/16/2014 8.4 8.4 8.36 8.38 127,667
07/15/2014 8.41 8.45 8.39 8.39 262,259
07/14/2014 8.48 8.5 8.4306 8.45 145,655
07/11/2014 8.52 8.5601 8.5 8.51 104,774
07/10/2014 8.48 8.57 8.48 8.543 136,786
07/09/2014 8.53 8.54 8.47 8.531 136,922
07/08/2014 8.51 8.54 8.47 8.481 149,446
07/07/2014 8.39 8.54 8.38 8.5 220,246
07/03/2014 8.4 8.4 8.27 8.33 305,165
07/02/2014 8.45 8.47 8.37 8.43 283,192
07/01/2014 8.55 8.55 8.43 8.46 166,258
06/30/2014 8.51 8.52 8.44 8.44 129,825
06/27/2014 8.46 8.5 8.46 8.469 126,507
06/26/2014 8.47 8.49 8.4501 8.47 78,854
06/25/2014 8.42 8.4722 8.41 8.46 143,984
06/24/2014 8.41 8.42 8.39 8.42 86,869
06/23/2014 8.36 8.43 8.35 8.4 103,935
06/20/2014 8.35 8.39 8.34 8.35 98,888
06/19/2014 8.38 8.38 8.32 8.32 125,678
06/18/2014 8.34 8.38 8.32 8.35 83,846
06/17/2014 8.31 8.35 8.3 8.31 203,316
06/16/2014 8.31 8.38 8.31 8.31 168,905
06/13/2014 8.33 8.35 8.29 8.32 141,173
06/12/2014 8.29 8.35 8.29 8.33 96,675
06/11/2014 8.32 8.35 8.29 8.3 165,517
06/10/2014 8.38 8.4 8.36 8.36 156,736
06/09/2014 8.35 8.38 8.35 8.3651 133,002
06/06/2014 8.29 8.38 8.29 8.35 167,232
06/05/2014 8.25 8.33 8.25 8.29 162,060
06/04/2014 8.38 8.38 8.26 8.27 314,386
06/03/2014 8.4 8.41 8.38 8.39 153,860
06/02/2014 8.44 8.44 8.39 8.4 180,418
05/30/2014 8.42 8.42 8.39 8.41 226,977
05/29/2014 8.39 8.42 8.38 8.4 216,667
05/28/2014 8.37 8.4 8.37 8.39 160,246
05/27/2014 8.38 8.39 8.36 8.37 139,389
05/23/2014 8.37 8.39 8.36 8.37 79,705
05/22/2014 8.35 8.37 8.35 8.35 120,792
05/21/2014 8.34 8.38 8.33 8.35 227,966
05/20/2014 8.34 8.37 8.32 8.34 202,154
05/19/2014 8.35 8.38 8.31 8.31 295,394
05/16/2014 8.31 8.34 8.3 8.31 218,100
05/15/2014 8.32 8.35 8.3 8.31 171,259
05/14/2014 8.3 8.33 8.28 8.29 216,414
05/13/2014 8.31 8.32 8.28 8.29 189,157
05/12/2014 8.3 8.33 8.28 8.28 162,096
05/09/2014 8.28 8.3151 8.28 8.3 127,792
05/08/2014 8.29 8.35 8.29 8.33 175,205
05/07/2014 8.3 8.32 8.285 8.29 208,614
05/06/2014 8.23 8.3 8.23 8.27 193,037
05/05/2014 8.26 8.27 8.23 8.23 131,989
05/02/2014 8.25 8.26 8.227 8.23 183,231
05/01/2014 8.21 8.29 8.21 8.25 186,776
04/30/2014 8.23 8.26 8.2 8.2 235,092
04/29/2014 8.24 8.24 8.19 8.19 189,774
04/28/2014 8.27 8.32 8.23 8.25 229,490
04/25/2014 8.25 8.3 8.24 8.25 126,754
04/24/2014 8.18 8.25 8.18 8.24 94,829
04/23/2014 8.18 8.2 8.17 8.19 102,892
04/22/2014 8.17 8.18 8.141 8.16 107,787
04/21/2014 8.14 8.19 8.14 8.15 148,444
04/17/2014 8.15 8.15 8.1 8.137 100,129
04/16/2014 8.1 8.12 8.08 8.12 119,275
04/15/2014 8.03 8.09 8.02 8.07 156,103
04/14/2014 8.07 8.08 8.02 8.03 186,460
04/11/2014 8.07 8.11 8.06 8.09 125,162
04/10/2014 8.11 8.13 8.07 8.09 110,083
04/09/2014 8.13 8.14 8.09 8.09 89,781
04/08/2014 8.13 8.18 8.12 8.16 114,917
04/07/2014 8.17 8.17 8.12 8.12 138,567
04/04/2014 8.12 8.16 8.12 8.16 117,138
04/03/2014 8.12 8.15 8.07 8.13 103,704
04/02/2014 8.1 8.1 8.06 8.09 150,165
04/01/2014 8.11 8.11 8.07 8.09 144,727
03/31/2014 8.11 8.11 8.04 8.1 116,687
03/28/2014 8.08 8.1 8.05 8.07 150,863
03/27/2014 8.05 8.12 8.04 8.06 149,883
03/26/2014 8.03 8.09 8.03 8.05 122,420
03/25/2014 8.02 8.06 8.02 8.06 90,918
03/24/2014 7.99 8.07 7.96 8.06 105,803
03/21/2014 7.94 7.99 7.94 7.99 120,961
03/20/2014 7.94 7.95 7.87 7.91 176,814
03/19/2014 8 8.05 7.95 7.95 146,705
03/18/2014 8.1 8.1 8.01 8.01 131,574
03/17/2014 8.13 8.13 8.04 8.05 139,061
03/14/2014 8.13 8.13 8.07 8.1 79,494
03/13/2014 8.12 8.13 8.0875 8.13 82,129
03/12/2014 8.03 8.12 8.03 8.1 93,785
03/11/2014 8.1 8.15 8.09 8.1 135,494
03/10/2014 8.05 8.14 8 8.14 123,091
03/07/2014 8.05 8.05 7.99 8.02 213,308
03/06/2014 8.16 8.17 8.04 8.06 184,767
03/05/2014 8.14 8.16 8.1148 8.13 111,524
03/04/2014 8.11 8.13 8.1 8.11 102,806
03/03/2014 8.04 8.12 8.03 8.1 225,401
02/28/2014 8.03 8.07 8.02 8.02 128,041
02/27/2014 8.03 8.06 8.01 8.05 142,714
02/26/2014 8.05 8.0897 8.03 8.04 99,158
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?