$8.40 -0.01 (%) Dreyfus Strat Mun Shs - NYSE

Mar. 2, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LEO historical data

Date Open High Low Close Volume
3/2/20158.438.438.398.4078,283
2/27/20158.378.418.338.4185,458
2/26/20158.388.398.308.33105,393
2/25/20158.378.408.368.3787,470
2/24/20158.338.378.308.36127,077
2/23/20158.338.398.298.32179,524
2/20/20158.368.408.318.31156,020
2/19/20158.338.408.308.35177,007
2/18/20158.208.328.178.32215,910
2/17/20158.448.448.178.19364,875
2/13/20158.458.468.428.43145,251
2/12/20158.478.478.428.42108,471
2/11/20158.508.528.438.43131,265
2/10/20158.488.518.458.48322,804
2/9/20158.538.538.458.49122,244
2/6/20158.588.628.508.50230,124
2/5/20158.618.658.578.60170,303
2/4/20158.558.598.498.59174,706
2/3/20158.628.658.558.55169,410
2/2/20158.608.638.588.62174,165
1/30/20158.528.608.528.58193,874
1/29/20158.508.548.488.49159,513
1/28/20158.428.498.428.4898,870
1/27/20158.418.458.418.43131,961
1/26/20158.428.428.408.40113,462
1/23/20158.418.428.408.4188,723
1/22/20158.398.448.398.41137,764
1/21/20158.418.418.338.37131,832
1/20/20158.398.428.388.3990,865
1/16/20158.438.448.378.4095,719
1/15/20158.368.438.368.43117,429
1/14/20158.398.448.368.36160,968
1/13/20158.308.428.308.40195,020
1/12/20158.338.348.288.30171,715
1/9/20158.338.398.308.3669,137
1/8/20158.358.368.308.32120,386
1/7/20158.328.408.328.38236,195
1/6/20158.288.378.278.33199,739
1/5/20158.208.278.208.2795,419
1/2/20158.198.238.188.19128,772
12/31/20148.198.198.158.19184,581
12/30/20148.158.208.138.20143,058
12/29/20148.228.228.148.16109,309
12/26/20148.178.228.128.21196,502
12/24/20148.148.188.138.1682,657
12/23/20148.168.208.148.16126,801
12/22/20148.168.218.128.14214,992
12/19/20148.158.188.138.16145,253
12/18/20148.158.178.138.15119,351
12/17/20148.148.158.118.15173,485
12/16/20148.118.158.118.1590,720
12/15/20148.168.178.098.12190,825
12/12/20148.108.168.108.16151,717
12/11/20148.218.218.148.17171,713
12/10/20148.248.248.188.19185,839
12/9/20148.138.228.128.22140,243
12/8/20148.198.198.148.18124,627
12/5/20148.198.208.158.19172,350
12/4/20148.178.228.168.21168,808
12/3/20148.128.178.128.15126,284
12/2/20148.038.138.038.12160,669
12/1/20148.118.128.058.05204,475
11/28/20148.098.118.078.0977,423
11/26/20148.098.108.078.07101,542
11/25/20148.088.108.078.0782,887
11/24/20148.108.118.048.08236,101
11/21/20148.118.138.108.10115,005
11/20/20148.148.158.118.1350,721
11/19/20148.118.138.098.13166,731
11/18/20148.138.148.118.1371,276
11/17/20148.158.158.118.15108,100
11/14/20148.128.168.118.1580,616
11/13/20148.178.208.128.12230,139
11/12/20148.198.228.188.22168,868
11/11/20148.308.308.238.26306,507
11/10/20148.298.328.268.32195,569
11/7/20148.308.318.278.2996,865
11/6/20148.318.338.288.31165,443
11/5/20148.318.388.248.33208,463
11/4/20148.308.338.188.32401,472
11/3/20148.418.468.318.33259,765
10/31/20148.448.448.368.40153,852
10/30/20148.438.478.438.43130,995
10/29/20148.418.508.418.47118,821
10/28/20148.408.448.398.44153,558
10/27/20148.408.428.378.3982,218
10/24/20148.378.418.378.3937,850
10/23/20148.428.448.378.3889,235
10/22/20148.408.428.378.4079,374
10/21/20148.348.438.318.40230,177
10/20/20148.368.428.348.35136,336
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center