$8.35 -0.02 (%) Dreyfus Strat Mun Shs - NYSE

Oct. 20, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LEO historical data

Date Open High Low Close Volume
10/17/20148.378.428.368.37134,797
10/16/20148.308.398.308.36142,048
10/15/20148.348.378.278.32161,270
10/14/20148.368.388.328.32141,130
10/13/20148.328.358.298.32110,073
10/10/20148.398.398.318.32126,221
10/9/20148.438.448.358.38142,036
10/8/20148.418.488.398.44241,317
10/7/20148.358.448.358.43133,092
10/6/20148.358.418.358.36120,911
10/3/20148.368.368.318.34129,462
10/2/20148.378.388.308.33169,480
10/1/20148.408.428.358.36199,598
9/30/20148.368.398.348.37113,805
9/29/20148.318.338.288.32108,477
9/26/20148.258.308.258.2847,232
9/25/20148.268.298.258.25112,668
9/24/20148.288.298.268.27167,880
9/23/20148.368.368.268.29273,167
9/22/20148.358.368.328.3475,296
9/19/20148.348.398.318.37115,325
9/18/20148.318.398.318.36113,170
9/17/20148.308.358.288.32101,052
9/16/20148.288.308.268.2982,786
9/15/20148.318.338.288.2881,530
9/12/20148.358.368.308.3154,551
9/11/20148.408.418.358.35118,118
9/10/20148.418.428.398.40118,199
9/9/20148.428.468.418.44113,945
9/8/20148.428.448.388.42100,150
9/5/20148.428.488.408.4099,239
9/4/20148.438.458.418.4385,978
9/3/20148.458.458.388.41118,430
9/2/20148.488.498.418.43100,529
8/29/20148.478.548.448.46187,202
8/28/20148.468.478.428.4580,014
8/27/20148.408.468.388.4293,891
8/26/20148.328.378.328.37107,509
8/25/20148.358.368.318.31123,479
8/22/20148.368.398.358.3584,635
8/21/20148.388.408.358.3881,858
8/20/20148.408.408.378.3777,789
8/19/20148.388.408.378.37140,949
8/18/20148.418.428.388.3897,375
8/15/20148.438.438.408.4074,026
8/14/20148.438.448.398.40110,036
8/13/20148.388.478.368.4266,887
8/12/20148.398.398.358.3873,468
8/11/20148.408.438.378.3898,483
8/8/20148.428.478.418.44101,312
8/7/20148.348.388.348.3860,761
8/6/20148.268.398.268.35118,798
8/5/20148.288.308.278.2955,539
8/4/20148.368.368.278.27100,618
8/1/20148.298.358.278.34186,587
7/31/20148.328.358.268.27124,382
7/30/20148.378.398.318.34197,501
7/29/20148.408.438.408.41113,432
7/28/20148.418.458.418.41121,910
7/25/20148.428.478.418.4184,901
7/24/20148.448.478.398.41122,409
7/23/20148.478.498.428.48121,550
7/22/20148.488.518.458.4665,654
7/21/20148.448.508.448.4766,227
7/18/20148.388.468.388.4666,746
7/17/20148.418.458.358.36111,516
7/16/20148.408.408.368.38127,667
7/15/20148.418.458.398.39262,259
7/14/20148.488.508.438.45145,655
7/11/20148.528.568.508.51104,774
7/10/20148.488.578.488.54136,786
7/9/20148.538.548.478.53136,922
7/8/20148.518.548.478.48149,446
7/7/20148.398.548.388.50220,246
7/3/20148.408.408.278.33305,165
7/2/20148.458.478.378.43283,192
7/1/20148.558.558.438.46166,258
6/30/20148.518.528.448.44129,825
6/27/20148.468.508.468.47126,507
6/26/20148.478.498.458.4778,854
6/25/20148.428.478.418.46143,984
6/24/20148.418.428.398.4286,869
6/23/20148.368.438.358.40103,935
6/20/20148.358.398.348.3598,888
6/19/20148.388.388.328.32125,678
6/18/20148.348.388.328.3583,846
6/17/20148.318.358.308.31203,316
6/16/20148.318.388.318.31168,905
6/13/20148.338.358.298.32141,173
6/12/20148.298.358.298.3396,675
6/11/20148.328.358.298.30165,517
6/10/20148.388.408.368.36156,736
6/9/20148.358.388.358.37133,002
6/6/20148.298.388.298.35167,232
6/5/20148.258.338.258.29162,060
6/4/20148.388.388.268.27324,790
6/3/20148.408.418.388.39153,860
6/2/20148.448.448.398.40180,418
5/30/20148.428.428.398.41226,977
5/29/20148.398.428.388.40216,667
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center