$8.02 -0.02 (%) Dreyfus Strat Mun Shs - NYSE

Sep. 1, 2015 | 12:08 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LEO historical data

Date Open High Low Close Volume
8/31/20158.008.067.978.04190,765
8/28/20157.947.997.947.9862,844
8/27/20157.957.987.937.95112,086
8/26/20157.998.007.937.95116,565
8/25/20158.028.027.968.0086,751
8/24/20158.088.087.958.01171,198
8/21/20158.118.128.088.0991,254
8/20/20158.098.128.078.12105,180
8/19/20158.118.138.108.1280,122
8/18/20158.158.168.128.1243,239
8/17/20158.158.178.138.1533,418
8/14/20158.158.168.148.1535,728
8/13/20158.188.188.148.1847,525
8/12/20158.168.208.168.1950,488
8/11/20158.078.198.048.18193,575
8/10/20158.088.118.078.11181,864
8/7/20158.098.128.098.09102,197
8/6/20158.088.128.078.10131,281
8/5/20158.148.148.078.09141,687
8/4/20158.158.168.118.14125,961
8/3/20158.128.158.108.14143,659
7/31/20158.108.118.068.09169,855
7/30/20158.118.118.058.0579,728
7/29/20158.098.098.068.0788,404
7/28/20158.118.118.038.03165,020
7/27/20158.048.098.038.08118,957
7/24/20158.068.078.038.07201,705
7/23/20157.978.047.968.02170,756
7/22/20157.977.997.957.99159,481
7/21/20157.967.987.947.98296,081
7/20/20157.917.967.907.96353,764
7/17/20157.907.917.867.8770,629
7/16/20157.867.907.867.90142,971
7/15/20157.857.907.837.87118,575
7/14/20157.887.887.837.87103,175
7/13/20157.907.907.847.89110,952
7/10/20157.917.937.897.9356,783
7/9/20157.927.947.897.9465,530
7/8/20157.917.947.907.9471,072
7/7/20157.887.937.887.92111,670
7/6/20157.867.907.857.8549,289
7/2/20157.867.907.847.8462,463
7/1/20157.907.917.857.87103,905
6/30/20157.897.917.837.90192,139
6/29/20157.907.907.837.85124,651
6/26/20157.947.947.917.9270,666
6/25/20157.947.967.917.9564,111
6/24/20157.967.977.927.9369,783
6/23/20157.927.977.897.9576,267
6/22/20157.967.967.907.9157,573
6/19/20157.957.977.927.9549,372
6/18/20157.897.967.897.9677,605
6/17/20157.927.927.887.9093,822
6/16/20157.907.937.867.9079,647
6/15/20157.857.917.847.9174,155
6/12/20157.847.907.817.81132,750
6/11/20157.817.847.807.83164,166
6/10/20157.837.867.807.82143,430
6/9/20157.877.887.777.85215,750
6/8/20157.947.967.927.92155,261
6/5/20157.977.977.897.97174,900
6/4/20158.048.067.998.01206,614
6/3/20158.078.098.048.04149,249
6/2/20158.098.128.068.09101,601
6/1/20158.138.158.098.09144,089
5/29/20158.148.148.108.1282,396
5/28/20158.138.148.088.1281,522
5/27/20158.108.138.098.1335,236
5/26/20158.098.118.058.0875,850
5/22/20158.128.128.058.0971,335
5/21/20158.108.158.108.1087,084
5/20/20158.128.138.078.1186,986
5/19/20158.148.158.038.11212,081
5/18/20158.178.188.108.16144,764
5/15/20158.178.198.168.1964,380
5/14/20158.138.188.138.1586,300
5/13/20158.128.158.108.14125,369
5/12/20158.078.178.048.13133,797
5/11/20158.218.218.068.09192,748
5/8/20158.248.268.228.2497,603
5/7/20158.198.218.178.2186,327
5/6/20158.288.288.178.19182,235
5/5/20158.268.298.258.2989,081
5/4/20158.298.298.258.2689,795
5/1/20158.308.308.268.2699,146
4/30/20158.318.328.278.3191,138
4/29/20158.298.318.278.31121,210
4/28/20158.318.328.298.3061,134
4/27/20158.328.358.298.30178,492
4/24/20158.308.308.278.2967,617
4/23/20158.298.338.298.3170,569
4/22/20158.328.338.278.3063,507
4/21/20158.338.338.298.3067,117
4/20/20158.298.368.298.34101,130
4/17/20158.288.318.278.30100,831
4/16/20158.298.308.278.3044,034
4/15/20158.348.358.278.27138,571
4/14/20158.288.358.288.34169,696
4/13/20158.278.298.218.28137,036
4/10/20158.308.338.288.2967,089
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!