$8.34 -0.15 (%) Dreyfus Strat Mun Shs - New York Stock Exchange, Inc.

Dec. 8, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LEO historical data

Date Open High Low Close Volume
12/8/20168.478.508.348.34265,562
12/7/20168.368.548.328.49275,033
12/6/20168.228.318.218.31179,947
12/5/20168.218.258.208.20161,487
12/2/20168.188.238.188.2299,425
12/1/20168.258.268.198.21240,321
11/30/20168.268.298.258.27145,767
11/29/20168.328.348.288.30133,357
11/28/20168.308.358.288.29129,668
11/25/20168.248.318.248.30122,989
11/23/20168.208.288.188.24195,854
11/22/20168.238.288.238.26146,572
11/21/20168.278.308.178.22272,068
11/18/20168.268.288.218.24182,563
11/17/20168.288.328.258.28149,151
11/16/20168.398.458.308.31145,992
11/15/20168.218.368.188.36422,113
11/14/20168.408.418.188.19401,006
11/11/20168.568.658.448.53234,639
11/10/20168.738.738.568.60245,967
11/9/20168.748.808.718.74163,764
11/8/20168.888.888.798.8162,670
11/7/20168.838.848.798.8450,215
11/4/20168.838.838.778.8163,849
11/3/20168.848.888.768.79167,343
11/2/20168.868.888.848.8695,086
11/1/20168.808.848.758.84129,099
10/31/20168.768.808.748.79158,861
10/28/20168.798.798.728.76151,350
10/27/20168.788.848.788.79263,203
10/26/20168.978.978.798.81132,298
10/25/20168.979.018.928.98104,043
10/24/20168.989.008.958.96109,512
10/21/20168.968.998.928.9394,880
10/20/20168.938.968.848.9272,353
10/19/20168.678.898.678.88168,867
10/18/20168.638.728.558.66167,682
10/17/20168.708.768.548.56284,859
10/14/20168.828.878.728.73205,497
10/13/20168.958.988.848.86143,843
10/12/20169.089.118.958.95192,861
10/11/20169.179.199.119.13139,469
10/10/20169.169.189.149.1884,862
10/7/20169.219.239.159.1553,987
10/6/20169.209.259.179.17102,543
10/5/20169.219.259.149.24102,480
10/4/20169.349.349.179.17164,287
10/3/20169.379.379.319.3598,334
9/30/20169.319.359.319.3564,273
9/29/20169.409.409.299.3074,071
9/28/20169.379.409.379.39113,103
9/27/20169.339.389.329.3766,641
9/26/20169.349.359.299.3289,747
9/23/20169.369.369.309.3076,221
9/22/20169.319.359.319.3479,549
9/21/20169.269.279.239.2761,929
9/20/20169.249.289.229.2481,879
9/19/20169.259.319.219.2566,104
9/16/20169.239.279.139.22232,689
9/15/20169.219.229.169.1776,819
9/14/20169.179.229.139.20105,212
9/13/20169.179.209.109.14101,766
9/12/20169.229.239.139.17196,294
9/9/20169.359.359.239.23212,841
9/8/20169.399.419.369.3881,599
9/7/20169.459.459.379.3764,481
9/6/20169.399.439.389.41119,861
9/2/20169.409.439.379.3866,705
9/1/20169.389.409.359.4080,411
8/31/20169.329.369.309.36119,870
8/30/20169.329.359.289.3481,951
8/29/20169.299.319.269.30118,335
8/26/20169.389.439.259.25181,290
8/25/20169.429.439.379.4166,758
8/24/20169.439.459.419.44144,752
8/23/20169.439.439.419.4246,940
8/22/20169.409.439.379.4382,541
8/19/20169.389.439.359.3993,285
8/18/20169.349.369.319.3689,423
8/17/20169.309.339.289.3376,292
8/16/20169.309.329.259.26135,108
8/15/20169.359.359.259.26101,374
8/12/20169.339.349.289.3484,963
8/11/20169.369.369.279.2755,475
8/10/20169.379.409.329.3281,723
8/9/20169.379.389.349.3663,008
8/8/20169.399.399.369.38127,610
8/5/20169.399.409.369.38147,517
8/4/20169.379.399.369.39104,442
8/3/20169.339.369.319.36140,049
8/2/20169.309.339.289.31153,475
8/1/20169.359.379.329.32112,690
7/29/20169.359.409.339.35136,519
7/28/20169.349.359.289.34126,396
7/27/20169.369.369.309.3099,394
7/26/20169.369.399.329.3685,704
7/25/20169.369.369.349.3459,171
7/22/20169.369.379.329.3482,353
7/21/20169.329.369.309.3685,945
7/20/20169.309.339.279.3267,193
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center