BNY Mellon Strategic Municipals, Inc. - Common Stock (LEO)
5.8300
+0.00 (0.00%)
NYSE · Last Trade: Jun 2nd, 1:23 AM EDT
Historical Prices For BNY Mellon Strategic Municipals, Inc. - Common Stock (LEO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/30/2025 | 5.83 | 5.85 | 5.81 | 5.83 | 137,041 | 5.83 |
| 5/29/2025 | 5.82 | 5.84 | 5.80 | 5.83 | 214,680 | 5.83 |
| 5/28/2025 | 5.89 | 5.92 | 5.80 | 5.82 | 370,289 | 5.82 |
| 5/27/2025 | 5.86 | 5.89 | 5.84 | 5.89 | 142,445 | 5.89 |
| 5/23/2025 | 5.82 | 5.85 | 5.80 | 5.82 | 179,176 | 5.82 |
| 5/22/2025 | 5.83 | 5.90 | 5.80 | 5.86 | 131,956 | 5.86 |
| 5/21/2025 | 5.88 | 5.89 | 5.82 | 5.84 | 236,571 | 5.84 |
| 5/20/2025 | 5.89 | 5.91 | 5.87 | 5.90 | 105,842 | 5.90 |
| 5/19/2025 | 5.86 | 5.90 | 5.83 | 5.87 | 205,144 | 5.87 |
| 5/16/2025 | 5.91 | 5.92 | 5.89 | 5.92 | 85,238 | 5.92 |
| 5/15/2025 | 5.88 | 5.93 | 5.88 | 5.88 | 87,537 | 5.88 |
| 5/14/2025 | 5.86 | 5.86 | 5.86 | 5.86 | 149,677 | 5.86 |
| 5/13/2025 | 5.95 | 5.95 | 5.92 | 5.93 | 182,855 | 5.91 |
| 5/12/2025 | 6.02 | 6.02 | 5.91 | 5.92 | 91,288 | 5.90 |
| 5/09/2025 | 5.97 | 5.97 | 5.93 | 5.97 | 116,106 | 5.95 |
| 5/08/2025 | 5.95 | 5.95 | 5.90 | 5.95 | 149,398 | 5.93 |
| 5/07/2025 | 5.92 | 5.93 | 5.89 | 5.92 | 76,237 | 5.90 |
| 5/06/2025 | 5.84 | 5.91 | 5.79 | 5.88 | 188,929 | 5.87 |
| 5/05/2025 | 5.84 | 5.89 | 5.83 | 5.84 | 140,134 | 5.82 |
| 5/02/2025 | 5.93 | 5.94 | 5.85 | 5.87 | 323,780 | 5.85 |
| 5/01/2025 | 5.87 | 5.92 | 5.87 | 5.91 | 171,023 | 5.89 |
| 4/30/2025 | 5.81 | 5.88 | 5.79 | 5.85 | 268,953 | 5.83 |
| 4/29/2025 | 5.81 | 5.87 | 5.79 | 5.85 | 208,117 | 5.83 |
| 4/28/2025 | 5.83 | 5.86 | 5.80 | 5.84 | 157,007 | 5.82 |
| 4/25/2025 | 5.84 | 5.86 | 5.78 | 5.83 | 233,172 | 5.81 |
| 4/24/2025 | 5.76 | 5.82 | 5.76 | 5.82 | 421,416 | 5.80 |
| 4/23/2025 | 5.74 | 5.80 | 5.71 | 5.74 | 355,847 | 5.72 |
| 4/22/2025 | 5.70 | 5.72 | 5.67 | 5.71 | 254,466 | 5.69 |
| 4/21/2025 | 5.77 | 5.88 | 5.67 | 5.67 | 297,544 | 5.66 |
| 4/17/2025 | 5.78 | 5.83 | 5.77 | 5.81 | 142,750 | 5.79 |
| 4/16/2025 | 5.78 | 5.81 | 5.73 | 5.78 | 211,687 | 5.76 |
| 4/15/2025 | 5.74 | 5.79 | 5.72 | 5.79 | 194,718 | 5.77 |
| 4/14/2025 | 5.70 | 5.73 | 5.68 | 5.71 | 259,183 | 5.69 |
| 4/11/2025 | 5.64 | 5.69 | 5.55 | 5.69 | 636,144 | 5.65 |
| 4/10/2025 | 5.68 | 5.80 | 5.63 | 5.64 | 292,169 | 5.60 |
| 4/09/2025 | 5.81 | 5.87 | 5.69 | 5.83 | 365,936 | 5.79 |
| 4/08/2025 | 6.08 | 6.11 | 5.79 | 5.86 | 294,307 | 5.82 |
| 4/07/2025 | 6.08 | 6.08 | 5.94 | 6.03 | 185,312 | 5.99 |
| 4/04/2025 | 6.21 | 6.21 | 6.09 | 6.10 | 116,097 | 6.06 |
| 4/03/2025 | 6.17 | 6.22 | 6.15 | 6.18 | 79,068 | 6.14 |
| 4/02/2025 | 6.19 | 6.20 | 6.14 | 6.17 | 85,649 | 6.13 |
| 4/01/2025 | 6.14 | 6.22 | 6.12 | 6.20 | 216,196 | 6.16 |
| 3/31/2025 | 6.16 | 6.18 | 6.11 | 6.12 | 70,453 | 6.08 |
| 3/28/2025 | 6.13 | 6.15 | 6.07 | 6.12 | 162,245 | 6.08 |
| 3/27/2025 | 6.15 | 6.15 | 6.09 | 6.10 | 94,815 | 6.06 |
| 3/26/2025 | 6.22 | 6.22 | 6.15 | 6.16 | 201,177 | 6.12 |
| 3/25/2025 | 6.21 | 6.22 | 6.18 | 6.21 | 137,822 | 6.17 |
| 3/24/2025 | 6.20 | 6.21 | 6.18 | 6.21 | 143,810 | 6.17 |
| 3/21/2025 | 6.18 | 6.20 | 6.13 | 6.19 | 75,211 | 6.15 |
| 3/20/2025 | 6.11 | 6.18 | 6.11 | 6.14 | 112,907 | 6.10 |
| 3/19/2025 | 6.10 | 6.14 | 6.06 | 6.07 | 168,878 | 6.03 |
| 3/18/2025 | 6.11 | 6.11 | 6.07 | 6.10 | 120,160 | 6.06 |
| 3/17/2025 | 6.14 | 6.14 | 6.09 | 6.09 | 89,640 | 6.05 |
| 3/14/2025 | 6.13 | 6.14 | 6.10 | 6.12 | 92,244 | 6.08 |
| 3/13/2025 | 6.14 | 6.16 | 6.11 | 6.14 | 114,882 | 6.08 |
| 3/12/2025 | 6.22 | 6.22 | 6.14 | 6.16 | 128,665 | 6.10 |
| 3/11/2025 | 6.19 | 6.22 | 6.18 | 6.20 | 119,768 | 6.14 |
| 3/10/2025 | 6.21 | 6.25 | 6.17 | 6.17 | 218,116 | 6.11 |
| 3/07/2025 | 6.26 | 6.26 | 6.19 | 6.21 | 229,828 | 6.15 |
| 3/06/2025 | 6.27 | 6.28 | 6.22 | 6.24 | 79,412 | 6.18 |
| 3/05/2025 | 6.29 | 6.35 | 6.24 | 6.27 | 123,941 | 6.21 |
| 3/04/2025 | 6.30 | 6.32 | 6.25 | 6.25 | 131,836 | 6.19 |
| 3/03/2025 | 6.32 | 6.32 | 6.30 | 6.31 | 153,339 | 6.25 |