Home > Quotes > LEO > Historical Prices

Dreyfus Strategic Municipals, Inc. Historical Stock Prices

LEO 
$9.25
*  
unch
  negative  
unch
Get LEO Alerts
*Delayed - data as of May 21, 2013 
Exchange: NYSE

Community Rating:
View:    LEO After Hours
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 20-MAY-2012 TO 20-MAY-2013

Date Open High Low Close/Last Volume
16:00  9.23  9.25  9.17  9.25 189,665
05/20/2013 9.19 9.26 9.1708 9.25 176,996
05/17/2013 9.14 9.18 9.14 9.18 103,803
05/16/2013 9.12 9.15 9.1083 9.14 210,846
05/15/2013 9.13 9.15 9.09 9.09 210,352
05/14/2013 9.09 9.17 9.06 9.14 392,759
05/13/2013 9.41 9.44 9.08 9.15 669,862
05/10/2013 9.45 9.49 9.45 9.4601 81,699
05/09/2013 9.48 9.49 9.45 9.47 134,690
05/08/2013 9.43 9.48 9.43 9.46 88,249
05/07/2013 9.43 9.5 9.43 9.48 87,242
05/06/2013 9.5 9.51 9.43 9.45 117,785
05/03/2013 9.48 9.51 9.46 9.46 86,804
05/02/2013 9.46 9.5 9.46 9.5 78,999
05/01/2013 9.5 9.5 9.42 9.46 109,496
04/30/2013 9.52 9.52 9.44 9.48 100,106
04/29/2013 9.48 9.48 9.38 9.47 104,778
04/26/2013 9.38 9.48 9.38 9.47 144,985
04/25/2013 9.37 9.42 9.34 9.411 103,690
04/24/2013 9.37 9.39 9.33 9.35 82,117
04/23/2013 9.32 9.39 9.32 9.38 82,480
04/22/2013 9.3 9.34 9.3 9.33 76,358
04/19/2013 9.25 9.29 9.23 9.29 81,855
04/18/2013 9.22 9.28 9.18 9.24 171,665
04/17/2013 9.25 9.251 9.22 9.25 46,717
04/16/2013 9.24 9.24 9.19 9.22 90,256
04/15/2013 9.28 9.28 9.21 9.25 79,146
04/12/2013 9.21 9.27 9.21 9.2599 107,550
04/11/2013 9.24 9.26 9.18 9.2099 91,892
04/10/2013 9.23 9.29 9.23 9.24 190,091
04/09/2013 9.28 9.35 9.27 9.34 115,837
04/08/2013 9.34 9.36 9.27 9.32 87,100
04/05/2013 9.24 9.36 9.2001 9.35 188,702
04/04/2013 9.16 9.22 9.15 9.22 101,572
04/03/2013 9.16 9.2 9.13 9.18 103,985
04/02/2013 9.23 9.23 9.17 9.19 79,449
04/01/2013 9.21 9.25 9.14 9.21 147,045
03/28/2013 9.17 9.23 9.17 9.2 128,057
03/27/2013 9.08 9.18 9.07 9.18 98,156
03/26/2013 9.07 9.13 9.03 9.12 144,622
03/25/2013 9.12 9.14 9.05 9.1 245,698
03/22/2013 9.14 9.18 9.1115 9.14 129,719
03/21/2013 9.2 9.25 9.07 9.18 372,776
03/20/2013 9.18 9.24 9.13 9.2 187,206
03/19/2013 9.13 9.17 9.01 9.17 200,271
03/18/2013 8.92 9.1775 8.9 9.11 281,758
03/15/2013 9.06 9.1 8.738 8.99 702,315
03/14/2013 9.31 9.31 9.06 9.09 497,676
03/13/2013 9.38 9.39 9.2801 9.36 192,399
03/12/2013 9.45 9.5 9.34 9.44 161,909
03/11/2013 9.63 9.635 9.46 9.47 281,035
03/08/2013 9.74 9.74 9.58 9.6906 167,355
03/07/2013 9.78 9.79 9.69 9.69 125,407
03/06/2013 9.89 9.89 9.78 9.79 111,296
03/05/2013 9.89 9.89 9.8216 9.84 123,684
03/04/2013 9.81 9.9 9.794 9.87 169,038
03/01/2013 9.81 9.86 9.78 9.84 117,920
02/28/2013 9.73 9.79 9.68 9.76 112,234
02/27/2013 9.65 9.69 9.65 9.69 66,331
02/26/2013 9.66 9.68 9.61 9.67 68,681
02/25/2013 9.61 9.6799 9.59 9.65 105,077
02/22/2013 9.6 9.64 9.56 9.63 63,744
02/21/2013 9.53 9.63 9.53 9.62 55,922
02/20/2013 9.56 9.59 9.53 9.56 105,722
02/19/2013 9.53 9.6 9.51 9.6 145,229
02/15/2013 9.6 9.61 9.52 9.53 113,841
02/14/2013 9.68 9.7 9.56 9.58 194,068
02/13/2013 9.73 9.76 9.7 9.7 94,017
02/12/2013 9.75 9.77 9.72 9.76 102,245
02/11/2013 9.79 9.83 9.75 9.75 93,505
02/08/2013 9.86 9.89 9.86 9.86 83,695
02/07/2013 9.89 9.89 9.84 9.89 48,993
02/06/2013 9.8 9.86 9.8 9.86 46,344
02/05/2013 9.77 9.844 9.76 9.82 118,556
02/04/2013 9.85 9.86 9.75 9.78 120,891
02/01/2013 9.86 9.94 9.84 9.85 95,518
01/31/2013 9.93 9.93 9.82 9.87 95,303
01/30/2013 9.81 9.91 9.78 9.91 119,116
01/29/2013 9.84 9.89 9.77 9.8 124,747
01/28/2013 9.96 9.97 9.79 9.8 276,298
01/25/2013 9.97 9.99 9.95 9.95 51,827
01/24/2013 9.98 10.01 9.95 9.95 155,729
01/23/2013 9.96 9.98 9.95 9.98 60,529
01/22/2013 9.87 9.93 9.87 9.92 64,803
01/18/2013 9.85 9.87 9.84 9.87 49,784
01/17/2013 9.82 9.88 9.81 9.83 67,450
01/16/2013 9.78 9.84 9.73 9.81 111,604
01/15/2013 9.93 9.93 9.77 9.78 101,862
01/14/2013 9.98 9.99 9.87 9.88 76,459
01/11/2013 9.98 10.02 9.91 9.966 80,598
01/10/2013 9.99 10.02 9.9599 9.99 123,143
01/09/2013 10.12 10.14 10.05 10.11 123,918
01/08/2013 10.12 10.13 10.07 10.12 84,461
01/07/2013 10 10.09 9.97 10.07 121,608
01/04/2013 9.92 9.99 9.9 9.99 88,089
01/03/2013 9.82 9.9 9.81 9.9 107,359
01/02/2013 9.61 9.77 9.55 9.77 239,910
12/31/2012 9.44 9.56 9.42 9.55 264,600
12/28/2012 9.57 9.65 9.53 9.65 168,477
12/27/2012 9.69 9.69 9.45 9.51 174,146
12/26/2012 9.84 9.84 9.6 9.65 178,741
12/24/2012 9.84 9.84 9.76 9.77 122,211
12/21/2012 9.63 9.81 9.63 9.81 159,043
12/20/2012 9.71 9.7482 9.63 9.69 122,308
12/19/2012 9.55 9.74 9.55 9.68 152,557
12/18/2012 9.52 9.62 9.4 9.6 225,261
12/17/2012 9.73 9.75 9.52 9.56 230,784
12/14/2012 9.82 9.82 9.68 9.76 127,852
12/13/2012 9.88 9.88 9.75 9.83 128,939
12/12/2012 9.89 9.93 9.82 9.86 129,958
12/11/2012 9.8 9.91 9.78 9.9 158,382
12/10/2012 9.87 9.9 9.81 9.81 181,681
12/07/2012 10.05 10.05 9.89 9.9 149,880
12/06/2012 10.01 10.07 10 10.05 110,696
12/05/2012 10.05 10.05 9.94 10.03 153,253
12/04/2012 10.18 10.18 10 10.05 137,981
12/03/2012 10.14 10.14 10.08 10.1 100,413
11/30/2012 10.23 10.26 10.07 10.11 163,834
11/29/2012 10.17 10.18 10.11 10.17 156,005
11/28/2012 10.15 10.15 10.1 10.15 86,832
11/27/2012 10.11 10.11 10.04 10.1 74,777
11/26/2012 10.11 10.11 10.01 10.05 76,298
11/23/2012 10.1 10.1 10.07 10.09 53,668
11/21/2012 10.09 10.12 10.02 10.08 146,491
11/20/2012 10 10.03 9.91 10.03 99,864
11/19/2012 9.84 10 9.84 10 113,559
11/16/2012 9.6 9.84 9.59 9.84 131,057
11/15/2012 9.84 9.84 9.55 9.59 257,090
11/14/2012 9.86 9.91 9.8 9.82 92,454
11/13/2012 10 10.01 9.85 9.87 93,032
11/12/2012 10 10.08 9.98 10.03 119,544
11/09/2012 9.95 10.07 9.95 10.07 107,593
11/08/2012 9.88 10 9.88 9.99 129,848
11/07/2012 9.71 9.93 9.71 9.93 146,178
11/06/2012 9.67 9.76 9.67 9.74 44,477
11/05/2012 9.76 9.7706 9.7 9.73 52,325
11/02/2012 9.85 9.87 9.77 9.79 74,920
11/01/2012 9.92 9.92 9.85 9.86 75,163
10/31/2012 10.02 10.03 9.86 9.89 114,201
10/26/2012 9.92 10.01 9.92 9.95 66,228
10/25/2012 9.96 9.97 9.92 9.95 25,972
10/24/2012 10.02 10.07 9.88 9.95 92,816
10/23/2012 9.93 9.99 9.91 9.96 66,015
10/22/2012 10.01 10.03 9.9 9.92 40,340
10/19/2012 9.9 9.9 9.84 9.88 73,319
10/18/2012 9.9 9.93 9.831 9.86 65,922
10/17/2012 9.87 9.9 9.85 9.86 75,302
10/16/2012 9.83 9.87 9.81 9.85 76,498
10/15/2012 9.82 9.88 9.8 9.85 66,110
10/12/2012 9.89 9.91 9.8 9.84 107,661
10/11/2012 9.95 9.95 9.83 9.94 92,339
10/10/2012 9.88 9.95 9.85 9.93 154,023
10/09/2012 9.98 9.9999 9.85 9.85 119,215
10/08/2012 9.96 10.06 9.93 10.01 105,080
10/05/2012 9.97 10.04 9.92 9.96 131,493
10/04/2012 10.08 10.09 9.89 9.95 108,330
10/03/2012 10.02 10.07 10.02 10.05 91,195
10/02/2012 10.01 10.07 10 10.04 163,551
10/01/2012 10.08 10.14 9.97 10 142,013
09/28/2012 10 10.05 9.986 10.02 83,883
09/27/2012 10.03 10.03 9.9599 10.01 87,866
09/26/2012 9.96 10.02 9.92 10 111,766
09/25/2012 9.98 9.99 9.87 9.95 122,004
09/24/2012 9.98 9.98 9.93 9.97 103,095
09/21/2012 9.97 10 9.931 10 158,670
09/20/2012 9.87 9.95 9.84 9.93 54,996
09/19/2012 9.84 9.87 9.84 9.86 60,715
09/18/2012 9.83 9.84 9.8 9.82 59,696
09/17/2012 9.84 9.85 9.73 9.84 132,224
09/14/2012 9.85 9.86 9.79 9.8 155,763
09/13/2012 9.83 9.866 9.82 9.84 79,698
09/12/2012 9.82 9.84 9.81 9.83 55,104
09/11/2012 9.86 9.92 9.84 9.85 120,946
09/10/2012 9.91 9.96 9.83 9.88 52,588
09/07/2012 9.9 9.97 9.9 9.91 63,634
09/06/2012 9.9 9.92 9.8 9.92 120,463
09/05/2012 9.91 9.91 9.82 9.87 86,299
09/04/2012 9.82 9.88 9.81 9.87 138,179
08/31/2012 9.83 9.85 9.78 9.82 90,155
08/30/2012 9.77 9.8 9.75 9.78 114,180
08/29/2012 9.75 9.8 9.72 9.8 142,098
08/28/2012 9.6 9.79 9.5965 9.76 212,828
08/27/2012 9.51 9.6 9.46 9.58 123,011
08/24/2012 9.44 9.47 9.41 9.44 79,709
08/23/2012 9.43 9.54 9.41 9.43 95,397
08/22/2012 9.55 9.56 9.44 9.44 148,302
08/21/2012 9.67 9.69 9.57 9.57 109,385
08/20/2012 9.72 9.72 9.65 9.67 83,424
08/17/2012 9.7 9.72 9.69 9.7 79,994
08/16/2012 9.64 9.7 9.64 9.69 101,581
08/15/2012 9.59 9.63 9.57 9.61 98,124
08/14/2012 9.51 9.59 9.51 9.57 135,739
08/13/2012 9.62 9.62 9.5 9.5 139,120
08/10/2012 9.65 9.66 9.6 9.63 147,802
08/09/2012 9.69 9.7 9.59 9.61 162,628
08/08/2012 9.73 9.8 9.7 9.73 102,093
08/07/2012 9.79 9.82 9.72 9.72 151,553
08/06/2012 9.79 9.81 9.76 9.81 97,856
08/03/2012 9.78 9.79 9.76 9.76 101,756
08/02/2012 9.8 9.8 9.75 9.78 71,060
08/01/2012 9.83 9.87 9.75 9.77 86,935
07/31/2012 9.84 9.84 9.7 9.79 188,811
07/30/2012 9.73 9.78 9.6889 9.78 79,955
07/27/2012 9.7 9.77 9.67 9.73 122,792
07/26/2012 9.74 9.75 9.64 9.69 126,154
07/25/2012 9.65 9.72 9.64 9.69 138,777
07/24/2012 9.56 9.67 9.56 9.63 106,814
07/23/2012 9.56 9.61 9.5142 9.59 116,637
07/20/2012 9.5 9.57 9.5 9.56 71,584
07/19/2012 9.56 9.56 9.45 9.5 126,759
07/18/2012 9.43 9.56 9.43 9.56 144,650
07/17/2012 9.33 9.43 9.33 9.42 121,880
07/16/2012 9.34 9.37 9.32 9.34 151,949
07/13/2012 9.32 9.39 9.3 9.31 146,232
07/12/2012 9.3 9.33 9.24 9.29 127,178
07/11/2012 9.38 9.41 9.33 9.33 143,877
07/10/2012 9.45 9.51 9.44 9.44 155,934
07/09/2012 9.43 9.49 9.43 9.44 66,239
07/06/2012 9.43 9.48 9.42 9.44 101,618
07/05/2012 9.44 9.46 9.42 9.43 79,262
07/03/2012 9.45 9.48 9.43 9.45 61,593
07/02/2012 9.45 9.5 9.3805 9.45 128,798
06/29/2012 9.36 9.44 9.36 9.4 133,715
06/28/2012 9.36 9.36 9.31 9.35 89,261
06/27/2012 9.31 9.36 9.31 9.36 72,279
06/26/2012 9.36 9.36 9.26 9.33 137,622
06/25/2012 9.33 9.3799 9.28 9.35 69,436
06/22/2012 9.34 9.38 9.3 9.34 96,729
06/21/2012 9.33 9.35 9.27 9.34 87,825
06/20/2012 9.32 9.35 9.25 9.29 96,938
06/19/2012 9.22 9.3 9.16 9.29 128,414
06/18/2012 9.06 9.21 9.0479 9.1898 147,227
06/15/2012 9.05 9.14 9.02 9.05 161,353
06/14/2012 9.28 9.2801 9.08 9.1 227,657
06/13/2012 9.44 9.45 9.29 9.31 122,173
06/12/2012 9.5 9.5 9.43 9.43 45,041
06/11/2012 9.5 9.52 9.45 9.47 102,669
06/08/2012 9.46 9.59 9.42 9.59 106,121
06/07/2012 9.52 9.52 9.4 9.43 103,644
06/06/2012 9.42 9.46 9.399 9.46 59,568
06/05/2012 9.37 9.41 9.33 9.38 99,176
06/04/2012 9.28 9.4 9.28 9.35 115,554
06/01/2012 9.36 9.42 9.26 9.28 165,433
05/31/2012 9.4 9.47 9.33 9.34 138,019
05/30/2012 9.38 9.4 9.35 9.36 98,033
05/29/2012 9.39 9.41 9.35 9.35 77,707
05/25/2012 9.38 9.39 9.33 9.35 132,690
05/24/2012 9.38 9.38 9.32 9.34 66,204
05/23/2012 9.35 9.39 9.32 9.33 91,169
05/22/2012 9.35 9.4 9.3 9.4 118,639
05/21/2012 9.37 9.39 9.31 9.35 99,073
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.