BNY Mellon Strategic Municipals, Inc. - Common Stock (LEO)
5.9800
+0.0200 (0.34%)
NYSE · Last Trade: Jul 5th, 11:12 AM EDT
Historical Prices For BNY Mellon Strategic Municipals, Inc. - Common Stock (LEO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/03/2025 | 5.96 | 5.98 | 5.96 | 5.98 | 125,931 | 5.98 |
| 7/02/2025 | 5.94 | 5.96 | 5.90 | 5.96 | 148,374 | 5.96 |
| 7/01/2025 | 5.94 | 5.95 | 5.90 | 5.95 | 198,078 | 5.95 |
| 6/30/2025 | 5.85 | 5.92 | 5.80 | 5.92 | 324,781 | 5.92 |
| 6/27/2025 | 5.80 | 5.84 | 5.79 | 5.82 | 311,973 | 5.82 |
| 6/26/2025 | 5.81 | 5.81 | 5.79 | 5.81 | 181,239 | 5.81 |
| 6/25/2025 | 5.79 | 5.80 | 5.78 | 5.79 | 139,391 | 5.79 |
| 6/24/2025 | 5.80 | 5.82 | 5.78 | 5.81 | 111,049 | 5.81 |
| 6/23/2025 | 5.80 | 5.81 | 5.78 | 5.80 | 179,876 | 5.80 |
| 6/20/2025 | 5.77 | 5.80 | 5.77 | 5.78 | 171,552 | 5.78 |
| 6/18/2025 | 5.81 | 5.82 | 5.78 | 5.78 | 277,685 | 5.78 |
| 6/17/2025 | 5.81 | 5.82 | 5.80 | 5.82 | 93,656 | 5.82 |
| 6/16/2025 | 5.81 | 5.82 | 5.80 | 5.81 | 114,148 | 5.81 |
| 6/13/2025 | 5.82 | 5.84 | 5.80 | 5.81 | 97,507 | 5.81 |
| 6/12/2025 | 5.83 | 5.84 | 5.81 | 5.82 | 132,367 | 5.82 |
| 6/11/2025 | 5.83 | 5.84 | 5.81 | 5.84 | 250,142 | 5.82 |
| 6/10/2025 | 5.79 | 5.82 | 5.79 | 5.79 | 137,554 | 5.77 |
| 6/09/2025 | 5.81 | 5.82 | 5.79 | 5.79 | 141,598 | 5.77 |
| 6/06/2025 | 5.82 | 5.83 | 5.80 | 5.80 | 86,912 | 5.78 |
| 6/05/2025 | 5.80 | 5.85 | 5.79 | 5.82 | 163,597 | 5.80 |
| 6/04/2025 | 5.77 | 5.82 | 5.77 | 5.79 | 181,491 | 5.77 |
| 6/03/2025 | 5.79 | 5.80 | 5.75 | 5.76 | 115,653 | 5.74 |
| 6/02/2025 | 5.81 | 5.81 | 5.76 | 5.78 | 161,860 | 5.76 |
| 5/30/2025 | 5.83 | 5.85 | 5.81 | 5.83 | 137,041 | 5.81 |
| 5/29/2025 | 5.82 | 5.84 | 5.80 | 5.83 | 214,680 | 5.81 |
| 5/28/2025 | 5.89 | 5.92 | 5.80 | 5.82 | 370,289 | 5.80 |
| 5/27/2025 | 5.86 | 5.89 | 5.84 | 5.89 | 142,445 | 5.87 |
| 5/23/2025 | 5.82 | 5.85 | 5.80 | 5.82 | 179,176 | 5.80 |
| 5/22/2025 | 5.83 | 5.90 | 5.80 | 5.86 | 131,956 | 5.84 |
| 5/21/2025 | 5.88 | 5.89 | 5.82 | 5.84 | 236,571 | 5.82 |
| 5/20/2025 | 5.89 | 5.91 | 5.87 | 5.90 | 105,842 | 5.88 |
| 5/19/2025 | 5.86 | 5.90 | 5.83 | 5.87 | 205,144 | 5.85 |
| 5/16/2025 | 5.91 | 5.92 | 5.89 | 5.92 | 85,238 | 5.90 |
| 5/15/2025 | 5.88 | 5.93 | 5.88 | 5.88 | 87,537 | 5.86 |
| 5/14/2025 | 5.86 | 5.86 | 5.86 | 5.86 | 149,677 | 5.84 |
| 5/13/2025 | 5.95 | 5.95 | 5.92 | 5.93 | 182,855 | 5.89 |
| 5/12/2025 | 6.02 | 6.02 | 5.91 | 5.92 | 91,288 | 5.88 |
| 5/09/2025 | 5.97 | 5.97 | 5.93 | 5.97 | 116,106 | 5.93 |
| 5/08/2025 | 5.95 | 5.95 | 5.90 | 5.95 | 149,398 | 5.91 |
| 5/07/2025 | 5.92 | 5.93 | 5.89 | 5.92 | 76,237 | 5.88 |
| 5/06/2025 | 5.84 | 5.91 | 5.79 | 5.88 | 188,929 | 5.84 |
| 5/05/2025 | 5.84 | 5.89 | 5.83 | 5.84 | 140,134 | 5.80 |
| 5/02/2025 | 5.93 | 5.94 | 5.85 | 5.87 | 323,780 | 5.83 |
| 5/01/2025 | 5.87 | 5.92 | 5.87 | 5.91 | 171,023 | 5.87 |
| 4/30/2025 | 5.81 | 5.88 | 5.79 | 5.85 | 268,953 | 5.81 |
| 4/29/2025 | 5.81 | 5.87 | 5.79 | 5.85 | 208,117 | 5.81 |
| 4/28/2025 | 5.83 | 5.86 | 5.80 | 5.84 | 157,007 | 5.80 |
| 4/25/2025 | 5.84 | 5.86 | 5.78 | 5.83 | 233,172 | 5.79 |
| 4/24/2025 | 5.76 | 5.82 | 5.76 | 5.82 | 421,416 | 5.78 |
| 4/23/2025 | 5.74 | 5.80 | 5.71 | 5.74 | 355,847 | 5.70 |
| 4/22/2025 | 5.70 | 5.72 | 5.67 | 5.71 | 254,466 | 5.67 |
| 4/21/2025 | 5.77 | 5.88 | 5.67 | 5.67 | 297,544 | 5.63 |
| 4/17/2025 | 5.78 | 5.83 | 5.77 | 5.81 | 142,750 | 5.77 |
| 4/16/2025 | 5.78 | 5.81 | 5.73 | 5.78 | 211,687 | 5.74 |
| 4/15/2025 | 5.74 | 5.79 | 5.72 | 5.79 | 194,718 | 5.75 |
| 4/14/2025 | 5.70 | 5.73 | 5.68 | 5.71 | 259,183 | 5.67 |
| 4/11/2025 | 5.64 | 5.69 | 5.55 | 5.69 | 636,144 | 5.63 |
| 4/10/2025 | 5.68 | 5.80 | 5.63 | 5.64 | 292,169 | 5.58 |
| 4/09/2025 | 5.81 | 5.87 | 5.69 | 5.83 | 365,936 | 5.77 |
| 4/08/2025 | 6.08 | 6.11 | 5.79 | 5.86 | 294,307 | 5.80 |
| 4/07/2025 | 6.08 | 6.08 | 5.94 | 6.03 | 185,312 | 5.97 |