BNY Mellon Strategic Municipals, Inc. - Common Stock (LEO)
6.4800
+0.00 (0.00%)
NYSE · Last Trade: Feb 2nd, 9:15 AM EST
Historical Prices For BNY Mellon Strategic Municipals, Inc. - Common Stock (LEO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2026 | 6.50 | 6.52 | 6.47 | 6.48 | 143,697 | 6.48 |
| 1/29/2026 | 6.48 | 6.50 | 6.44 | 6.50 | 175,650 | 6.50 |
| 1/28/2026 | 6.38 | 6.47 | 6.36 | 6.47 | 231,727 | 6.47 |
| 1/27/2026 | 6.33 | 6.38 | 6.30 | 6.38 | 141,691 | 6.38 |
| 1/26/2026 | 6.35 | 6.35 | 6.31 | 6.31 | 224,167 | 6.31 |
| 1/23/2026 | 6.34 | 6.35 | 6.33 | 6.34 | 187,727 | 6.34 |
| 1/22/2026 | 6.37 | 6.37 | 6.33 | 6.33 | 220,905 | 6.33 |
| 1/21/2026 | 6.38 | 6.40 | 6.34 | 6.39 | 158,282 | 6.39 |
| 1/20/2026 | 6.41 | 6.41 | 6.39 | 6.40 | 126,341 | 6.40 |
| 1/16/2026 | 6.43 | 6.45 | 6.39 | 6.45 | 104,905 | 6.45 |
| 1/15/2026 | 6.44 | 6.44 | 6.42 | 6.43 | 111,286 | 6.43 |
| 1/14/2026 | 6.44 | 6.46 | 6.40 | 6.43 | 119,783 | 6.43 |
| 1/13/2026 | 6.46 | 6.46 | 6.41 | 6.45 | 279,894 | 6.43 |
| 1/12/2026 | 6.45 | 6.46 | 6.39 | 6.42 | 174,651 | 6.40 |
| 1/09/2026 | 6.43 | 6.45 | 6.39 | 6.43 | 279,806 | 6.41 |
| 1/08/2026 | 6.41 | 6.42 | 6.37 | 6.40 | 236,971 | 6.38 |
| 1/07/2026 | 6.41 | 6.42 | 6.38 | 6.40 | 160,619 | 6.38 |
| 1/06/2026 | 6.40 | 6.40 | 6.37 | 6.39 | 167,084 | 6.37 |
| 1/05/2026 | 6.38 | 6.40 | 6.36 | 6.38 | 202,001 | 6.36 |
| 1/02/2026 | 6.40 | 6.40 | 6.35 | 6.38 | 89,982 | 6.36 |
| 12/31/2025 | 6.37 | 6.39 | 6.32 | 6.36 | 391,693 | 6.34 |
| 12/30/2025 | 6.28 | 6.35 | 6.28 | 6.35 | 386,017 | 6.33 |
| 12/29/2025 | 6.25 | 6.25 | 6.21 | 6.25 | 206,487 | 6.23 |
| 12/26/2025 | 6.25 | 6.25 | 6.22 | 6.23 | 208,871 | 6.21 |
| 12/24/2025 | 6.27 | 6.30 | 6.22 | 6.24 | 189,329 | 6.22 |
| 12/23/2025 | 6.28 | 6.28 | 6.24 | 6.25 | 332,546 | 6.23 |
| 12/22/2025 | 6.33 | 6.34 | 6.25 | 6.28 | 496,178 | 6.26 |
| 12/19/2025 | 6.35 | 6.37 | 6.29 | 6.31 | 171,440 | 6.29 |
| 12/18/2025 | 6.32 | 6.36 | 6.29 | 6.33 | 281,217 | 6.31 |
| 12/17/2025 | 6.32 | 6.34 | 6.25 | 6.29 | 180,870 | 6.27 |
| 12/16/2025 | 6.29 | 6.31 | 6.25 | 6.31 | 245,815 | 6.29 |
| 12/15/2025 | 6.31 | 6.32 | 6.28 | 6.28 | 354,268 | 6.26 |
| 12/12/2025 | 6.29 | 6.30 | 6.27 | 6.29 | 627,121 | 6.27 |
| 12/11/2025 | 6.32 | 6.32 | 6.28 | 6.29 | 212,704 | 6.27 |
| 12/10/2025 | 6.31 | 6.31 | 6.28 | 6.31 | 165,179 | 6.26 |
| 12/09/2025 | 6.31 | 6.34 | 6.29 | 6.29 | 354,472 | 6.24 |
| 12/08/2025 | 6.33 | 6.33 | 6.28 | 6.31 | 451,470 | 6.26 |
| 12/05/2025 | 6.32 | 6.34 | 6.30 | 6.31 | 315,383 | 6.26 |
| 12/04/2025 | 6.28 | 6.34 | 6.26 | 6.30 | 400,030 | 6.25 |
| 12/03/2025 | 6.24 | 6.30 | 6.21 | 6.25 | 483,127 | 6.21 |
| 12/02/2025 | 6.19 | 6.21 | 6.16 | 6.21 | 363,652 | 6.17 |
| 12/01/2025 | 6.20 | 6.22 | 6.17 | 6.21 | 394,543 | 6.17 |
| 11/28/2025 | 6.21 | 6.22 | 6.19 | 6.22 | 206,906 | 6.18 |
| 11/26/2025 | 6.21 | 6.22 | 6.19 | 6.21 | 271,395 | 6.17 |
| 11/25/2025 | 6.20 | 6.23 | 6.17 | 6.21 | 266,347 | 6.17 |
| 11/24/2025 | 6.19 | 6.21 | 6.16 | 6.21 | 193,173 | 6.17 |
| 11/21/2025 | 6.21 | 6.21 | 6.15 | 6.17 | 276,698 | 6.13 |
| 11/20/2025 | 6.26 | 6.26 | 6.19 | 6.21 | 299,235 | 6.17 |
| 11/19/2025 | 6.27 | 6.27 | 6.24 | 6.25 | 283,633 | 6.21 |
| 11/18/2025 | 6.26 | 6.29 | 6.24 | 6.27 | 229,779 | 6.22 |
| 11/17/2025 | 6.27 | 6.27 | 6.23 | 6.26 | 225,083 | 6.21 |
| 11/14/2025 | 6.29 | 6.29 | 6.24 | 6.27 | 103,735 | 6.22 |
| 11/13/2025 | 6.31 | 6.31 | 6.29 | 6.31 | 108,231 | 6.24 |
| 11/12/2025 | 6.31 | 6.32 | 6.29 | 6.31 | 116,609 | 6.24 |
| 11/11/2025 | 6.29 | 6.31 | 6.27 | 6.31 | 212,557 | 6.24 |
| 11/10/2025 | 6.27 | 6.27 | 6.24 | 6.27 | 170,047 | 6.20 |
| 11/07/2025 | 6.25 | 6.25 | 6.22 | 6.25 | 161,294 | 6.18 |
| 11/06/2025 | 6.29 | 6.30 | 6.24 | 6.24 | 195,921 | 6.17 |
| 11/05/2025 | 6.30 | 6.32 | 6.25 | 6.27 | 352,169 | 6.20 |
| 11/04/2025 | 6.27 | 6.30 | 6.24 | 6.29 | 183,042 | 6.22 |
| 11/03/2025 | 6.31 | 6.32 | 6.24 | 6.27 | 173,388 | 6.20 |