BNY Mellon Strategic Municipals, Inc. - Common Stock (LEO)
5.9950
+0.0550 (0.93%)
NYSE · Last Trade: Sep 5th, 1:08 PM EDT
Historical Prices For BNY Mellon Strategic Municipals, Inc. - Common Stock (LEO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/04/2025 | 5.94 | 5.95 | 5.93 | 5.94 | 118,926 | 5.94 |
| 9/03/2025 | 5.91 | 5.93 | 5.89 | 5.92 | 203,708 | 5.92 |
| 9/02/2025 | 5.93 | 5.93 | 5.87 | 5.90 | 134,287 | 5.90 |
| 8/29/2025 | 5.90 | 5.95 | 5.87 | 5.95 | 156,636 | 5.95 |
| 8/28/2025 | 5.89 | 5.92 | 5.83 | 5.89 | 276,023 | 5.89 |
| 8/27/2025 | 5.91 | 5.93 | 5.88 | 5.88 | 234,298 | 5.88 |
| 8/26/2025 | 5.92 | 5.95 | 5.89 | 5.91 | 111,108 | 5.91 |
| 8/25/2025 | 5.95 | 5.95 | 5.90 | 5.92 | 106,736 | 5.92 |
| 8/22/2025 | 5.86 | 5.95 | 5.84 | 5.95 | 104,305 | 5.95 |
| 8/21/2025 | 5.85 | 5.86 | 5.82 | 5.82 | 96,676 | 5.82 |
| 8/20/2025 | 5.87 | 5.89 | 5.84 | 5.84 | 84,559 | 5.84 |
| 8/19/2025 | 5.88 | 5.88 | 5.85 | 5.86 | 124,439 | 5.86 |
| 8/18/2025 | 5.89 | 5.89 | 5.86 | 5.87 | 104,613 | 5.87 |
| 8/15/2025 | 5.90 | 5.91 | 5.87 | 5.89 | 80,814 | 5.89 |
| 8/14/2025 | 5.94 | 5.94 | 5.88 | 5.88 | 159,748 | 5.88 |
| 8/13/2025 | 5.90 | 5.94 | 5.90 | 5.94 | 184,795 | 5.94 |
| 8/12/2025 | 5.91 | 5.93 | 5.87 | 5.91 | 185,819 | 5.89 |
| 8/11/2025 | 5.92 | 5.92 | 5.89 | 5.91 | 172,211 | 5.89 |
| 8/08/2025 | 5.94 | 5.94 | 5.88 | 5.90 | 108,368 | 5.88 |
| 8/07/2025 | 5.94 | 5.95 | 5.91 | 5.93 | 132,114 | 5.91 |
| 8/06/2025 | 5.93 | 5.95 | 5.90 | 5.92 | 242,324 | 5.90 |
| 8/05/2025 | 5.89 | 5.94 | 5.87 | 5.92 | 120,646 | 5.90 |
| 8/04/2025 | 5.86 | 5.89 | 5.86 | 5.87 | 135,570 | 5.85 |
| 8/01/2025 | 5.86 | 5.88 | 5.84 | 5.87 | 187,426 | 5.85 |
| 7/31/2025 | 5.82 | 5.88 | 5.80 | 5.85 | 206,993 | 5.83 |
| 7/30/2025 | 5.79 | 5.82 | 5.78 | 5.82 | 120,631 | 5.80 |
| 7/29/2025 | 5.81 | 5.81 | 5.79 | 5.81 | 108,903 | 5.79 |
| 7/28/2025 | 5.80 | 5.80 | 5.78 | 5.79 | 85,677 | 5.77 |
| 7/25/2025 | 5.74 | 5.79 | 5.73 | 5.79 | 143,120 | 5.77 |
| 7/24/2025 | 5.81 | 5.81 | 5.71 | 5.71 | 71,758 | 5.69 |
| 7/23/2025 | 5.76 | 5.76 | 5.71 | 5.74 | 253,118 | 5.72 |
| 7/22/2025 | 5.79 | 5.79 | 5.76 | 5.78 | 114,370 | 5.76 |
| 7/21/2025 | 5.78 | 5.79 | 5.76 | 5.78 | 138,873 | 5.76 |
| 7/18/2025 | 5.77 | 5.78 | 5.75 | 5.78 | 117,615 | 5.76 |
| 7/17/2025 | 5.86 | 5.86 | 5.75 | 5.77 | 235,996 | 5.75 |
| 7/16/2025 | 5.82 | 5.84 | 5.80 | 5.81 | 281,984 | 5.79 |
| 7/15/2025 | 5.85 | 5.85 | 5.81 | 5.82 | 178,051 | 5.80 |
| 7/14/2025 | 5.83 | 5.85 | 5.82 | 5.85 | 236,537 | 5.83 |
| 7/11/2025 | 5.90 | 5.91 | 5.85 | 5.86 | 109,431 | 5.81 |
| 7/10/2025 | 5.93 | 5.96 | 5.88 | 5.93 | 153,934 | 5.88 |
| 7/09/2025 | 5.97 | 5.97 | 5.91 | 5.93 | 94,101 | 5.88 |
| 7/08/2025 | 5.91 | 5.98 | 5.91 | 5.96 | 118,414 | 5.91 |
| 7/07/2025 | 5.98 | 6.00 | 5.89 | 5.92 | 110,614 | 5.87 |
| 7/03/2025 | 5.96 | 5.98 | 5.96 | 5.98 | 125,931 | 5.93 |
| 7/02/2025 | 5.94 | 5.96 | 5.90 | 5.96 | 148,374 | 5.91 |
| 7/01/2025 | 5.94 | 5.95 | 5.90 | 5.95 | 198,078 | 5.90 |
| 6/30/2025 | 5.85 | 5.92 | 5.80 | 5.92 | 324,781 | 5.87 |
| 6/27/2025 | 5.80 | 5.84 | 5.79 | 5.82 | 311,973 | 5.77 |
| 6/26/2025 | 5.81 | 5.81 | 5.79 | 5.81 | 181,239 | 5.76 |
| 6/25/2025 | 5.79 | 5.80 | 5.78 | 5.79 | 139,391 | 5.74 |
| 6/24/2025 | 5.80 | 5.82 | 5.78 | 5.81 | 111,049 | 5.76 |
| 6/23/2025 | 5.80 | 5.81 | 5.78 | 5.80 | 179,876 | 5.75 |
| 6/20/2025 | 5.77 | 5.80 | 5.77 | 5.78 | 171,552 | 5.73 |
| 6/18/2025 | 5.81 | 5.82 | 5.78 | 5.78 | 277,685 | 5.73 |
| 6/17/2025 | 5.81 | 5.82 | 5.80 | 5.82 | 93,656 | 5.77 |
| 6/16/2025 | 5.81 | 5.82 | 5.80 | 5.81 | 114,148 | 5.76 |
| 6/13/2025 | 5.82 | 5.84 | 5.80 | 5.81 | 97,507 | 5.76 |
| 6/12/2025 | 5.83 | 5.84 | 5.81 | 5.82 | 132,367 | 5.77 |
| 6/11/2025 | 5.83 | 5.84 | 5.81 | 5.84 | 250,142 | 5.77 |
| 6/10/2025 | 5.79 | 5.82 | 5.79 | 5.79 | 137,554 | 5.72 |
| 6/09/2025 | 5.81 | 5.82 | 5.79 | 5.79 | 141,598 | 5.72 |
| 6/06/2025 | 5.82 | 5.83 | 5.80 | 5.80 | 86,912 | 5.73 |
| 6/05/2025 | 5.80 | 5.85 | 5.79 | 5.82 | 163,597 | 5.75 |