BNY Mellon Strategic Municipals, Inc. - Common Stock (LEO)
6.2001
+0.0301 (0.49%)
NYSE · Last Trade: Apr 3rd, 12:52 PM EDT
Historical Prices For BNY Mellon Strategic Municipals, Inc. - Common Stock (LEO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 6.19 | 6.20 | 6.14 | 6.17 | 85,649 | 6.17 |
| 4/01/2025 | 6.14 | 6.22 | 6.12 | 6.20 | 216,196 | 6.20 |
| 3/31/2025 | 6.16 | 6.18 | 6.11 | 6.12 | 70,453 | 6.12 |
| 3/28/2025 | 6.13 | 6.15 | 6.07 | 6.12 | 162,245 | 6.12 |
| 3/27/2025 | 6.15 | 6.15 | 6.09 | 6.10 | 94,815 | 6.10 |
| 3/26/2025 | 6.22 | 6.22 | 6.15 | 6.16 | 201,177 | 6.16 |
| 3/25/2025 | 6.21 | 6.22 | 6.18 | 6.21 | 137,822 | 6.21 |
| 3/24/2025 | 6.20 | 6.21 | 6.18 | 6.21 | 143,810 | 6.21 |
| 3/21/2025 | 6.18 | 6.20 | 6.13 | 6.19 | 75,211 | 6.19 |
| 3/20/2025 | 6.11 | 6.18 | 6.11 | 6.14 | 112,907 | 6.14 |
| 3/19/2025 | 6.10 | 6.14 | 6.06 | 6.07 | 168,878 | 6.07 |
| 3/18/2025 | 6.11 | 6.11 | 6.07 | 6.10 | 120,160 | 6.10 |
| 3/17/2025 | 6.14 | 6.14 | 6.09 | 6.09 | 89,640 | 6.09 |
| 3/14/2025 | 6.13 | 6.14 | 6.10 | 6.12 | 92,244 | 6.12 |
| 3/13/2025 | 6.14 | 6.16 | 6.11 | 6.14 | 114,882 | 6.12 |
| 3/12/2025 | 6.22 | 6.22 | 6.14 | 6.16 | 128,665 | 6.14 |
| 3/11/2025 | 6.19 | 6.22 | 6.18 | 6.20 | 119,768 | 6.18 |
| 3/10/2025 | 6.21 | 6.25 | 6.17 | 6.17 | 218,116 | 6.15 |
| 3/07/2025 | 6.26 | 6.26 | 6.19 | 6.21 | 229,828 | 6.19 |
| 3/06/2025 | 6.27 | 6.28 | 6.22 | 6.24 | 79,412 | 6.22 |
| 3/05/2025 | 6.29 | 6.35 | 6.24 | 6.27 | 123,941 | 6.25 |
| 3/04/2025 | 6.30 | 6.32 | 6.25 | 6.25 | 131,836 | 6.23 |
| 3/03/2025 | 6.32 | 6.32 | 6.30 | 6.31 | 153,339 | 6.29 |
| 2/28/2025 | 6.31 | 6.31 | 6.29 | 6.31 | 101,144 | 6.29 |
| 2/27/2025 | 6.33 | 6.33 | 6.26 | 6.28 | 148,739 | 6.26 |
| 2/26/2025 | 6.28 | 6.32 | 6.28 | 6.29 | 118,436 | 6.27 |
| 2/25/2025 | 6.27 | 6.31 | 6.27 | 6.29 | 198,866 | 6.27 |
| 2/24/2025 | 6.28 | 6.28 | 6.23 | 6.26 | 178,640 | 6.24 |
| 2/21/2025 | 6.28 | 6.29 | 6.25 | 6.28 | 319,309 | 6.26 |
| 2/20/2025 | 6.30 | 6.33 | 6.26 | 6.30 | 137,361 | 6.28 |
| 2/19/2025 | 6.25 | 6.27 | 6.23 | 6.27 | 295,622 | 6.25 |
| 2/18/2025 | 6.25 | 6.25 | 6.21 | 6.23 | 316,318 | 6.21 |
| 2/14/2025 | 6.17 | 6.24 | 6.17 | 6.24 | 273,740 | 6.22 |
| 2/13/2025 | 6.13 | 6.16 | 6.13 | 6.16 | 162,602 | 6.12 |
| 2/12/2025 | 6.14 | 6.15 | 6.11 | 6.12 | 318,454 | 6.08 |
| 2/11/2025 | 6.21 | 6.23 | 6.20 | 6.21 | 154,449 | 6.17 |
| 2/10/2025 | 6.27 | 6.27 | 6.20 | 6.22 | 109,819 | 6.18 |
| 2/07/2025 | 6.24 | 6.25 | 6.20 | 6.24 | 235,583 | 6.20 |
| 2/06/2025 | 6.23 | 6.27 | 6.22 | 6.23 | 332,234 | 6.19 |
| 2/05/2025 | 6.17 | 6.22 | 6.17 | 6.22 | 259,167 | 6.18 |
| 2/04/2025 | 6.14 | 6.17 | 6.12 | 6.14 | 220,343 | 6.10 |
| 2/03/2025 | 6.10 | 6.15 | 6.10 | 6.12 | 275,883 | 6.08 |
| 1/31/2025 | 6.15 | 6.17 | 6.12 | 6.12 | 182,002 | 6.08 |
| 1/30/2025 | 6.15 | 6.15 | 6.12 | 6.15 | 229,196 | 6.11 |
| 1/29/2025 | 6.13 | 6.14 | 6.11 | 6.13 | 216,821 | 6.09 |
| 1/28/2025 | 6.10 | 6.14 | 6.09 | 6.13 | 195,935 | 6.09 |
| 1/27/2025 | 6.12 | 6.17 | 6.12 | 6.13 | 138,498 | 6.09 |
| 1/24/2025 | 6.11 | 6.13 | 6.08 | 6.12 | 153,701 | 6.08 |
| 1/23/2025 | 6.15 | 6.16 | 6.09 | 6.15 | 166,447 | 6.11 |
| 1/22/2025 | 6.17 | 6.18 | 6.14 | 6.15 | 150,485 | 6.11 |
| 1/21/2025 | 6.19 | 6.20 | 6.16 | 6.20 | 94,303 | 6.16 |
| 1/17/2025 | 6.18 | 6.23 | 6.14 | 6.16 | 145,131 | 6.12 |
| 1/16/2025 | 6.16 | 6.19 | 6.11 | 6.18 | 153,253 | 6.14 |
| 1/15/2025 | 6.10 | 6.16 | 6.08 | 6.14 | 188,874 | 6.10 |
| 1/14/2025 | 6.06 | 6.09 | 6.03 | 6.08 | 78,095 | 6.02 |
| 1/13/2025 | 6.05 | 6.09 | 5.99 | 6.09 | 112,142 | 6.03 |
| 1/10/2025 | 6.07 | 6.08 | 6.04 | 6.04 | 141,673 | 5.98 |
| 1/08/2025 | 6.13 | 6.13 | 6.10 | 6.12 | 120,945 | 6.06 |
| 1/07/2025 | 6.15 | 6.17 | 6.10 | 6.13 | 352,950 | 6.07 |
| 1/06/2025 | 6.17 | 6.17 | 6.13 | 6.15 | 126,628 | 6.09 |
| 1/03/2025 | 6.15 | 6.18 | 6.13 | 6.17 | 60,542 | 6.11 |