BNY Mellon Strategic Municipals, Inc. - Common Stock (LEO)
6.2450
+0.0050 (0.08%)
NYSE · Last Trade: Oct 3rd, 12:27 PM EDT
Historical Prices For BNY Mellon Strategic Municipals, Inc. - Common Stock (LEO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/02/2025 | 6.29 | 6.29 | 6.24 | 6.24 | 201,451 | 6.24 |
| 10/01/2025 | 6.28 | 6.28 | 6.22 | 6.28 | 256,025 | 6.28 |
| 9/30/2025 | 6.22 | 6.25 | 6.20 | 6.25 | 103,620 | 6.25 |
| 9/29/2025 | 6.23 | 6.23 | 6.20 | 6.21 | 49,256 | 6.21 |
| 9/26/2025 | 6.20 | 6.21 | 6.19 | 6.20 | 70,529 | 6.20 |
| 9/25/2025 | 6.21 | 6.21 | 6.17 | 6.19 | 165,051 | 6.19 |
| 9/24/2025 | 6.19 | 6.22 | 6.18 | 6.21 | 128,948 | 6.21 |
| 9/23/2025 | 6.21 | 6.22 | 6.18 | 6.22 | 218,366 | 6.22 |
| 9/22/2025 | 6.19 | 6.19 | 6.17 | 6.19 | 84,794 | 6.19 |
| 9/19/2025 | 6.23 | 6.23 | 6.17 | 6.17 | 93,587 | 6.17 |
| 9/18/2025 | 6.24 | 6.26 | 6.19 | 6.23 | 138,742 | 6.23 |
| 9/17/2025 | 6.26 | 6.26 | 6.21 | 6.24 | 174,716 | 6.24 |
| 9/16/2025 | 6.20 | 6.24 | 6.18 | 6.24 | 179,275 | 6.24 |
| 9/15/2025 | 6.21 | 6.22 | 6.17 | 6.20 | 128,301 | 6.20 |
| 9/12/2025 | 6.16 | 6.18 | 6.16 | 6.18 | 131,881 | 6.18 |
| 9/11/2025 | 6.17 | 6.20 | 6.15 | 6.18 | 306,127 | 6.16 |
| 9/10/2025 | 6.12 | 6.15 | 6.11 | 6.15 | 236,045 | 6.13 |
| 9/09/2025 | 6.10 | 6.13 | 6.09 | 6.10 | 192,574 | 6.08 |
| 9/08/2025 | 6.05 | 6.10 | 6.02 | 6.10 | 191,223 | 6.08 |
| 9/05/2025 | 5.96 | 6.04 | 5.96 | 6.02 | 256,205 | 6.00 |
| 9/04/2025 | 5.94 | 5.95 | 5.93 | 5.94 | 118,926 | 5.92 |
| 9/03/2025 | 5.91 | 5.93 | 5.89 | 5.92 | 203,708 | 5.90 |
| 9/02/2025 | 5.93 | 5.93 | 5.87 | 5.90 | 134,287 | 5.88 |
| 8/29/2025 | 5.90 | 5.95 | 5.87 | 5.95 | 156,636 | 5.93 |
| 8/28/2025 | 5.89 | 5.92 | 5.83 | 5.89 | 276,023 | 5.87 |
| 8/27/2025 | 5.91 | 5.93 | 5.88 | 5.88 | 234,298 | 5.86 |
| 8/26/2025 | 5.92 | 5.95 | 5.89 | 5.91 | 111,108 | 5.89 |
| 8/25/2025 | 5.95 | 5.95 | 5.90 | 5.92 | 106,736 | 5.90 |
| 8/22/2025 | 5.86 | 5.95 | 5.84 | 5.95 | 104,305 | 5.93 |
| 8/21/2025 | 5.85 | 5.86 | 5.82 | 5.82 | 96,676 | 5.80 |
| 8/20/2025 | 5.87 | 5.89 | 5.84 | 5.84 | 84,559 | 5.82 |
| 8/19/2025 | 5.88 | 5.88 | 5.85 | 5.86 | 124,439 | 5.84 |
| 8/18/2025 | 5.89 | 5.89 | 5.86 | 5.87 | 104,613 | 5.85 |
| 8/15/2025 | 5.90 | 5.91 | 5.87 | 5.89 | 80,814 | 5.87 |
| 8/14/2025 | 5.94 | 5.94 | 5.88 | 5.88 | 159,748 | 5.86 |
| 8/13/2025 | 5.90 | 5.94 | 5.90 | 5.94 | 184,795 | 5.92 |
| 8/12/2025 | 5.91 | 5.93 | 5.87 | 5.91 | 185,819 | 5.87 |
| 8/11/2025 | 5.92 | 5.92 | 5.89 | 5.91 | 172,211 | 5.87 |
| 8/08/2025 | 5.94 | 5.94 | 5.88 | 5.90 | 108,368 | 5.86 |
| 8/07/2025 | 5.94 | 5.95 | 5.91 | 5.93 | 132,114 | 5.88 |
| 8/06/2025 | 5.93 | 5.95 | 5.90 | 5.92 | 242,324 | 5.88 |
| 8/05/2025 | 5.89 | 5.94 | 5.87 | 5.92 | 120,646 | 5.88 |
| 8/04/2025 | 5.86 | 5.89 | 5.86 | 5.87 | 135,570 | 5.83 |
| 8/01/2025 | 5.86 | 5.88 | 5.84 | 5.87 | 187,426 | 5.83 |
| 7/31/2025 | 5.82 | 5.88 | 5.80 | 5.85 | 206,993 | 5.81 |
| 7/30/2025 | 5.79 | 5.82 | 5.78 | 5.82 | 120,631 | 5.78 |
| 7/29/2025 | 5.81 | 5.81 | 5.79 | 5.81 | 108,903 | 5.77 |
| 7/28/2025 | 5.80 | 5.80 | 5.78 | 5.79 | 85,677 | 5.75 |
| 7/25/2025 | 5.74 | 5.79 | 5.73 | 5.79 | 143,120 | 5.75 |
| 7/24/2025 | 5.81 | 5.81 | 5.71 | 5.71 | 71,758 | 5.67 |
| 7/23/2025 | 5.76 | 5.76 | 5.71 | 5.74 | 253,118 | 5.70 |
| 7/22/2025 | 5.79 | 5.79 | 5.76 | 5.78 | 114,370 | 5.74 |
| 7/21/2025 | 5.78 | 5.79 | 5.76 | 5.78 | 138,873 | 5.74 |
| 7/18/2025 | 5.77 | 5.78 | 5.75 | 5.78 | 117,615 | 5.74 |
| 7/17/2025 | 5.86 | 5.86 | 5.75 | 5.77 | 235,996 | 5.73 |
| 7/16/2025 | 5.82 | 5.84 | 5.80 | 5.81 | 281,984 | 5.77 |
| 7/15/2025 | 5.85 | 5.85 | 5.81 | 5.82 | 178,051 | 5.78 |
| 7/14/2025 | 5.83 | 5.85 | 5.82 | 5.85 | 236,537 | 5.81 |
| 7/11/2025 | 5.90 | 5.91 | 5.85 | 5.86 | 109,431 | 5.79 |
| 7/10/2025 | 5.93 | 5.93 | 5.88 | 5.93 | 153,934 | 5.86 |
| 7/09/2025 | 5.97 | 5.97 | 5.91 | 5.93 | 94,101 | 5.86 |
| 7/08/2025 | 5.91 | 5.98 | 5.91 | 5.96 | 118,414 | 5.89 |
| 7/07/2025 | 5.98 | 6.00 | 5.89 | 5.92 | 110,614 | 5.85 |
| 7/03/2025 | 5.96 | 5.98 | 5.96 | 5.98 | 125,931 | 5.91 |