Skip to main content

BNY Mellon Strategic Municipals, Inc. - Common Stock (NY: LEO )

6.080 -0.010 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 10, 2024 6.051 6.081 6.051 6.061 160,771 -0.01(-0.16%)
May 09, 2024 6.061 6.071 6.051 6.071 215,187 +0.02(+0.33%)
May 08, 2024 6.041 6.051 6.026 6.051 148,203 +0.02(+0.33%)
May 07, 2024 6.031 6.031 6.011 6.031 128,642 +0.02(+0.33%)
May 06, 2024 5.991 6.011 5.981 6.011 74,314 +0.01(+0.17%)
May 03, 2024 6.001 6.017 5.971 6.001 176,650 +0.05(+0.84%)
May 02, 2024 5.892 5.951 5.872 5.951 183,202 +0.06(+1.02%)
May 01, 2024 5.882 5.911 5.867 5.892 226,812 +0.02(+0.34%)
Apr 30, 2024 5.852 5.889 5.849 5.872 102,726 +0.00(+0.00%)
Apr 29, 2024 5.842 5.911 5.842 5.872 130,139 +0.04(+0.68%)
Apr 26, 2024 5.842 5.861 5.822 5.832 109,904 +0.01(+0.17%)
Apr 25, 2024 5.842 5.842 5.812 5.822 63,947 -0.07(-1.18%)
Apr 24, 2024 5.882 5.892 5.852 5.892 194,623 +0.03(+0.51%)
Apr 23, 2024 5.822 5.872 5.822 5.862 74,659 +0.04(+0.69%)
Apr 22, 2024 5.842 5.842 5.812 5.822 72,431 -0.03(-0.51%)
Apr 19, 2024 5.862 5.872 5.832 5.852 110,556 +0.02(+0.34%)
Apr 18, 2024 5.842 5.864 5.822 5.832 237,692 -0.01(-0.17%)
Apr 17, 2024 5.862 5.862 5.772 5.842 320,863 +0.01(+0.17%)
Apr 16, 2024 5.812 5.862 5.802 5.832 157,283 +0.00(+0.00%)
Apr 15, 2024 5.842 5.862 5.812 5.832 209,379 -0.03(-0.51%)
Apr 12, 2024 5.842 5.891 5.842 5.862 127,405 +0.02(+0.34%)
Apr 11, 2024 5.862 5.862 5.777 5.842 259,115 -0.02(-0.34%)
Apr 10, 2024 5.892 5.892 5.832 5.862 94,813 -0.06(-1.01%)
Apr 09, 2024 5.991 5.991 5.822 5.921 221,574 -0.05(-0.83%)
Apr 08, 2024 5.981 6.016 5.941 5.971 139,488 +0.01(+0.17%)
Apr 05, 2024 5.961 5.971 5.921 5.961 178,161 +0.00(+0.00%)
Apr 04, 2024 5.951 5.999 5.931 5.961 186,324 +0.03(+0.50%)
Apr 03, 2024 5.991 6.001 5.911 5.931 265,163 -0.08(-1.33%)
Apr 02, 2024 6.011 6.031 6.000 6.011 125,548 -0.03(-0.49%)
Apr 01, 2024 6.081 6.081 6.011 6.041 86,164 -0.04(-0.66%)
Mar 28, 2024 6.041 6.101 6.031 6.081 189,331 +0.04(+0.66%)
Mar 27, 2024 6.051 6.051 6.021 6.041 60,476 +0.02(+0.33%)
Mar 26, 2024 6.071 6.072 6.001 6.021 128,835 -0.04(-0.66%)
Mar 25, 2024 6.041 6.071 6.011 6.061 153,018 +0.02(+0.33%)
Mar 22, 2024 6.031 6.041 6.021 6.041 98,996 +0.02(+0.33%)
Mar 21, 2024 6.061 6.061 6.001 6.021 79,006 +0.00(+0.00%)
Mar 20, 2024 6.071 6.071 6.001 6.021 123,707 -0.02(-0.33%)
Mar 19, 2024 6.071 6.071 6.026 6.041 66,978 -0.02(-0.33%)
Mar 18, 2024 6.011 6.061 6.011 6.061 334,028 +0.07(+1.16%)
Mar 15, 2024 5.961 6.001 5.961 5.991 79,234 +0.01(+0.17%)
Mar 14, 2024 6.021 6.081 5.961 5.981 169,262 -0.04(-0.66%)
Mar 13, 2024 6.051 6.051 6.011 6.021 271,522 -0.02(-0.33%)
Mar 12, 2024 6.051 6.071 6.021 6.041 250,968 +0.00(+0.00%)
Mar 11, 2024 6.061 6.066 6.031 6.041 161,425 +0.01(+0.17%)
Mar 08, 2024 6.051 6.051 6.006 6.031 199,645 +0.01(+0.17%)
Mar 07, 2024 6.041 6.041 6.001 6.021 102,216 +0.00(+0.00%)
Mar 06, 2024 6.021 6.031 5.981 6.021 182,129 +0.03(+0.50%)
Mar 05, 2024 6.021 6.036 5.981 5.991 141,016 +0.01(+0.17%)
Mar 04, 2024 6.001 6.041 5.980 5.981 110,925 -0.03(-0.50%)
Mar 01, 2024 6.021 6.021 5.971 6.011 214,371 +0.02(+0.33%)
Feb 29, 2024 6.031 6.031 5.961 5.991 127,789 +0.03(+0.50%)
Feb 28, 2024 5.951 5.971 5.936 5.961 156,481 +0.02(+0.34%)
Feb 27, 2024 5.931 5.941 5.911 5.941 222,271 +0.04(+0.68%)
Feb 26, 2024 6.021 6.021 5.892 5.902 188,824 -0.09(-1.50%)
Feb 23, 2024 6.011 6.011 5.971 5.991 125,403 +0.00(+0.00%)
Feb 22, 2024 6.041 6.041 5.951 5.991 199,861 -0.01(-0.17%)
Feb 21, 2024 5.981 6.021 5.971 6.001 121,529 +0.03(+0.50%)
Feb 20, 2024 6.011 6.021 5.956 5.971 129,900 -0.04(-0.66%)
Feb 16, 2024 6.031 6.031 5.976 6.011 104,407 -0.01(-0.17%)
Feb 15, 2024 6.091 6.091 5.992 6.021 198,158 +0.05(+0.83%)
Feb 14, 2024 5.981 5.981 5.941 5.971 90,592 +0.02(+0.34%)
Feb 13, 2024 5.981 5.996 5.926 5.951 231,549 -0.07(-1.18%)
Feb 12, 2024 6.032 6.042 6.002 6.022 245,632 +0.05(+0.83%)
Feb 09, 2024 5.963 5.987 5.943 5.972 192,972 +0.03(+0.50%)
Feb 08, 2024 5.963 5.982 5.923 5.943 131,440 -0.01(-0.17%)
Feb 07, 2024 5.953 5.972 5.933 5.953 242,616 +0.01(+0.17%)
Feb 06, 2024 5.903 5.953 5.903 5.943 158,774 +0.03(+0.50%)
Feb 05, 2024 5.913 5.923 5.893 5.913 134,076 -0.04(-0.67%)
Feb 02, 2024 5.953 5.953 5.923 5.953 148,794 -0.02(-0.33%)
Feb 01, 2024 5.933 5.982 5.933 5.972 165,257 +0.08(+1.35%)
Jan 31, 2024 5.903 5.953 5.893 5.893 217,112 +0.01(+0.17%)
Jan 30, 2024 5.863 5.893 5.853 5.883 119,007 +0.02(+0.34%)
Jan 29, 2024 5.813 5.863 5.813 5.863 195,402 +0.06(+1.03%)
Jan 26, 2024 5.813 5.828 5.794 5.803 172,778 -0.01(-0.17%)
Jan 25, 2024 5.823 5.853 5.794 5.813 289,922 +0.01(+0.17%)
Jan 24, 2024 5.833 5.833 5.803 5.803 141,413 +0.00(+0.00%)
Jan 23, 2024 5.813 5.823 5.774 5.803 305,538 +0.00(+0.00%)
Jan 22, 2024 5.813 5.848 5.794 5.803 215,942 +0.02(+0.34%)
Jan 19, 2024 5.823 5.823 5.724 5.784 156,438 -0.02(-0.34%)
Jan 18, 2024 5.843 5.863 5.799 5.803 119,781 -0.03(-0.51%)
Jan 17, 2024 5.893 5.893 5.828 5.833 152,264 -0.08(-1.34%)
Jan 16, 2024 5.943 5.967 5.863 5.913 140,549 -0.04(-0.67%)
Jan 12, 2024 5.963 5.963 5.928 5.953 160,321 +0.04(+0.66%)
Jan 11, 2024 5.914 5.934 5.884 5.914 123,493 +0.02(+0.34%)
Jan 10, 2024 5.914 5.934 5.884 5.894 151,821 -0.02(-0.33%)
Jan 09, 2024 5.934 5.963 5.904 5.914 139,380 -0.02(-0.33%)
Jan 08, 2024 5.914 5.934 5.894 5.934 106,153 +0.06(+1.01%)
Jan 05, 2024 5.844 5.909 5.844 5.874 196,811 +0.01(+0.17%)
Jan 04, 2024 5.874 5.884 5.859 5.864 315,723 -0.01(-0.17%)
Jan 03, 2024 5.854 5.884 5.854 5.874 165,150 +0.04(+0.68%)
Jan 02, 2024 5.805 5.854 5.795 5.835 157,217 +0.03(+0.51%)
Dec 29, 2023 5.835 5.840 5.755 5.805 1,094,189 +0.00(+0.00%)
Dec 28, 2023 5.805 5.835 5.775 5.805 412,531 -0.02(-0.34%)
Dec 27, 2023 5.844 5.874 5.815 5.825 808,878 -0.02(-0.34%)
Dec 26, 2023 5.894 5.894 5.835 5.844 328,346 -0.06(-1.01%)
Dec 22, 2023 5.825 5.904 5.805 5.904 457,604 +0.10(+1.71%)
Dec 21, 2023 5.884 5.884 5.805 5.805 194,555 -0.03(-0.51%)
Dec 20, 2023 5.854 5.864 5.805 5.835 358,289 +0.00(+0.00%)
Dec 19, 2023 5.844 5.844 5.790 5.835 318,834 +0.02(+0.34%)
Dec 18, 2023 5.825 5.825 5.795 5.815 361,736 -0.01(-0.17%)
Dec 15, 2023 5.825 5.844 5.805 5.825 246,494 +0.02(+0.34%)
Dec 14, 2023 5.785 5.825 5.775 5.805 449,079 +0.03(+0.51%)
Dec 13, 2023 5.745 5.775 5.656 5.775 350,712 +0.07(+1.20%)
Dec 12, 2023 5.727 5.746 5.697 5.707 162,181 -0.02(-0.34%)
Dec 11, 2023 5.736 5.756 5.717 5.727 98,236 +0.01(+0.17%)
Dec 08, 2023 5.746 5.766 5.707 5.717 205,846 -0.04(-0.69%)
Dec 07, 2023 5.727 5.766 5.727 5.756 233,772 +0.03(+0.52%)
Dec 06, 2023 5.746 5.776 5.707 5.727 262,894 -0.02(-0.34%)
Dec 05, 2023 5.736 5.766 5.697 5.746 282,051 +0.04(+0.69%)
Dec 04, 2023 5.707 5.815 5.687 5.707 412,118 +0.00(+0.00%)
Dec 01, 2023 5.677 5.825 5.628 5.707 713,027 +0.08(+1.40%)
Nov 30, 2023 5.618 5.648 5.593 5.628 606,307 +0.01(+0.18%)
Nov 29, 2023 5.559 5.623 5.559 5.618 221,602 +0.08(+1.43%)
Nov 28, 2023 5.529 5.559 5.509 5.539 387,345 +0.03(+0.63%)
Nov 27, 2023 5.470 5.518 5.460 5.504 359,661 +0.03(+0.63%)
Nov 24, 2023 5.509 5.509 5.430 5.470 140,549 +0.00(+0.00%)
Nov 22, 2023 5.549 5.549 5.470 5.470 176,610 -0.03(-0.54%)
Nov 21, 2023 5.509 5.509 5.470 5.499 143,385 +0.01(+0.27%)
Nov 20, 2023 5.490 5.499 5.439 5.485 701,035 -0.01(-0.27%)
Nov 17, 2023 5.529 5.544 5.480 5.499 892,358 +0.01(+0.18%)
Nov 16, 2023 5.430 5.549 5.430 5.490 330,772 +0.09(+1.65%)
Nov 15, 2023 5.450 5.455 5.401 5.401 223,707 -0.04(-0.73%)
Nov 14, 2023 5.401 5.455 5.396 5.440 364,549 +0.12(+2.21%)
Nov 13, 2023 5.293 5.342 5.293 5.323 218,195 -0.02(-0.37%)
Nov 10, 2023 5.293 5.377 5.293 5.342 419,692 +0.05(+0.93%)
Nov 09, 2023 5.342 5.362 5.274 5.293 170,080 -0.05(-0.92%)
Nov 08, 2023 5.323 5.357 5.313 5.342 114,850 +0.03(+0.56%)
Nov 07, 2023 5.254 5.342 5.185 5.313 344,819 +0.06(+1.12%)
Nov 06, 2023 5.224 5.254 5.185 5.254 256,971 +0.00(+0.00%)
Nov 03, 2023 5.205 5.333 5.205 5.254 382,684 +0.09(+1.71%)
Nov 02, 2023 5.116 5.165 5.116 5.165 364,658 +0.09(+1.74%)
Nov 01, 2023 4.998 5.087 4.998 5.077 363,346 +0.08(+1.57%)
Oct 31, 2023 4.988 5.018 4.978 4.998 155,944 +0.01(+0.20%)
Oct 30, 2023 4.939 4.995 4.939 4.988 141,170 +0.02(+0.40%)
Oct 27, 2023 4.919 4.969 4.919 4.969 161,887 +0.01(+0.20%)
Oct 26, 2023 4.900 4.964 4.900 4.959 362,907 +0.03(+0.60%)
Oct 25, 2023 4.988 5.008 4.919 4.929 231,614 -0.09(-1.76%)
Oct 24, 2023 4.998 5.036 4.988 5.018 176,063 +0.03(+0.59%)
Oct 23, 2023 4.969 5.015 4.969 4.988 245,197 -0.01(-0.20%)
Oct 20, 2023 5.018 5.037 4.998 4.998 287,758 -0.04(-0.78%)
Oct 19, 2023 5.077 5.087 5.018 5.037 184,442 -0.07(-1.35%)
Oct 18, 2023 5.106 5.106 5.076 5.106 161,129 -0.02(-0.38%)
Oct 17, 2023 5.126 5.146 5.116 5.126 165,632 -0.05(-0.95%)
Oct 16, 2023 5.205 5.224 5.151 5.175 199,187 -0.05(-0.94%)
Oct 13, 2023 5.264 5.264 5.200 5.224 173,940 -0.00(-0.02%)
Oct 12, 2023 5.245 5.255 5.206 5.225 162,290 -0.02(-0.37%)
Oct 11, 2023 5.235 5.284 5.201 5.245 276,755 +0.03(+0.56%)
Oct 10, 2023 5.215 5.265 5.188 5.215 170,401 -0.01(-0.19%)
Oct 09, 2023 5.235 5.245 5.206 5.225 91,462 +0.03(+0.57%)
Oct 06, 2023 5.186 5.245 5.176 5.196 119,166 -0.03(-0.56%)
Oct 05, 2023 5.215 5.235 5.147 5.225 157,236 -0.01(-0.19%)
Oct 04, 2023 5.196 5.235 5.166 5.235 187,980 +0.06(+1.14%)
Oct 03, 2023 5.166 5.186 5.098 5.176 223,854 -0.03(-0.56%)
Oct 02, 2023 5.265 5.294 5.171 5.206 333,691 -0.02(-0.38%)
Sep 29, 2023 5.176 5.225 5.166 5.225 269,140 +0.07(+1.33%)
Sep 28, 2023 5.186 5.225 5.127 5.157 362,910 -0.04(-0.75%)
Sep 27, 2023 5.255 5.274 5.186 5.196 164,782 -0.05(-0.93%)
Sep 26, 2023 5.304 5.304 5.235 5.245 215,625 -0.09(-1.65%)
Sep 25, 2023 5.402 5.372 5.304 5.333 193,872 -0.07(-1.27%)
Sep 22, 2023 5.431 5.431 5.387 5.402 304,041 +0.01(+0.18%)
Sep 21, 2023 5.470 5.470 5.382 5.392 599,521 -0.08(-1.43%)
Sep 20, 2023 5.470 5.490 5.441 5.470 113,980 +0.01(+0.18%)
Sep 19, 2023 5.421 5.461 5.412 5.461 161,848 +0.04(+0.72%)
Sep 18, 2023 5.451 5.461 5.417 5.421 211,456 -0.03(-0.54%)
Sep 15, 2023 5.461 5.463 5.441 5.451 128,405 +0.00(+0.00%)
Sep 14, 2023 5.480 5.490 5.451 5.451 192,186 -0.03(-0.55%)
Sep 13, 2023 5.491 5.491 5.462 5.481 185,612 +0.02(+0.36%)
Sep 12, 2023 5.481 5.520 5.462 5.462 174,047 -0.05(-0.89%)
Sep 11, 2023 5.540 5.559 5.481 5.510 169,787 -0.02(-0.35%)
Sep 08, 2023 5.559 5.574 5.520 5.530 112,635 -0.04(-0.70%)
Sep 07, 2023 5.598 5.608 5.545 5.569 119,240 -0.01(-0.18%)
Sep 06, 2023 5.579 5.618 5.569 5.579 438,451 -0.02(-0.35%)
Sep 05, 2023 5.618 5.618 5.594 5.598 150,789 -0.02(-0.35%)
Sep 01, 2023 5.598 5.618 5.569 5.618 124,256 +0.03(+0.52%)
Aug 31, 2023 5.608 5.618 5.569 5.589 259,670 -0.02(-0.35%)
Aug 30, 2023 5.638 5.638 5.594 5.608 99,245 -0.02(-0.35%)
Aug 29, 2023 5.569 5.628 5.565 5.628 194,709 +0.05(+0.88%)
Aug 28, 2023 5.589 5.589 5.559 5.579 114,604 +0.00(+0.00%)
Aug 25, 2023 5.579 5.589 5.550 5.579 83,079 +0.00(+0.00%)
Aug 24, 2023 5.589 5.598 5.569 5.579 114,626 -0.02(-0.35%)
Aug 23, 2023 5.608 5.618 5.569 5.598 202,695 +0.01(+0.17%)
Aug 22, 2023 5.618 5.638 5.579 5.589 209,312 +0.00(+0.00%)
Aug 21, 2023 5.667 5.677 5.579 5.589 134,269 -0.07(-1.21%)
Aug 18, 2023 5.677 5.716 5.647 5.657 239,678 +0.01(+0.17%)
Aug 17, 2023 5.667 5.667 5.618 5.647 128,242 -0.01(-0.17%)
Aug 16, 2023 5.716 5.725 5.628 5.657 286,629 -0.05(-0.86%)
Aug 15, 2023 5.725 5.735 5.696 5.706 227,715 -0.02(-0.34%)
Aug 14, 2023 5.716 5.735 5.677 5.725 271,376 -0.01(-0.17%)
Aug 11, 2023 5.716 5.764 5.706 5.735 281,421 +0.00(+0.00%)
Aug 10, 2023 5.774 5.823 5.735 5.735 218,106 -0.05(-0.84%)
Aug 09, 2023 5.784 5.794 5.745 5.784 190,356 +0.03(+0.49%)
Aug 08, 2023 5.765 5.770 5.736 5.756 119,775 -0.02(-0.34%)
Aug 07, 2023 5.843 5.843 5.751 5.775 218,292 -0.06(-1.00%)
Aug 04, 2023 5.814 5.834 5.795 5.834 173,350 +0.04(+0.67%)
Aug 03, 2023 5.873 5.882 5.765 5.795 213,184 -0.09(-1.49%)
Aug 02, 2023 5.912 5.950 5.863 5.882 160,883 -0.03(-0.49%)
Aug 01, 2023 5.980 6.009 5.912 5.912 182,540 -0.07(-1.14%)
Jul 31, 2023 5.941 5.989 5.931 5.980 318,667 +0.07(+1.15%)
Jul 28, 2023 5.931 5.989 5.892 5.912 234,993 +0.03(+0.50%)
Jul 27, 2023 5.931 5.970 5.882 5.882 350,718 -0.08(-1.31%)
Jul 26, 2023 5.980 5.980 5.931 5.960 117,861 +0.02(+0.33%)
Jul 25, 2023 5.960 5.960 5.931 5.941 83,893 -0.02(-0.33%)
Jul 24, 2023 5.960 5.989 5.931 5.960 102,700 +0.01(+0.16%)
Jul 21, 2023 5.989 5.989 5.921 5.950 146,411 -0.01(-0.16%)
Jul 20, 2023 5.970 5.980 5.941 5.960 108,747 -0.04(-0.65%)
Jul 19, 2023 5.989 5.999 5.959 5.999 66,369 +0.03(+0.49%)
Jul 18, 2023 5.941 5.980 5.936 5.970 126,400 +0.03(+0.49%)
Jul 17, 2023 5.931 5.946 5.902 5.941 104,190 +0.02(+0.33%)
Jul 14, 2023 5.999 5.999 5.902 5.921 177,018 -0.07(-1.09%)
Jul 13, 2023 6.016 6.016 5.967 5.987 75,179 +0.01(+0.16%)
Jul 12, 2023 5.977 6.016 5.957 5.977 190,214 +0.03(+0.49%)
Jul 11, 2023 5.967 5.987 5.948 5.948 64,626 -0.04(-0.65%)
Jul 10, 2023 5.967 6.016 5.967 5.987 74,352 +0.01(+0.16%)
Jul 07, 2023 5.909 5.977 5.880 5.977 120,769 +0.09(+1.48%)
Jul 06, 2023 5.948 6.006 5.831 5.889 196,654 -0.09(-1.46%)
Jul 05, 2023 6.064 6.084 5.977 5.977 117,863 -0.09(-1.44%)
Jul 03, 2023 6.093 6.093 6.035 6.064 48,906 +0.03(+0.48%)
Jun 30, 2023 6.103 6.103 5.957 6.035 329,820 +0.05(+0.81%)
Jun 29, 2023 6.045 6.045 5.967 5.987 120,398 -0.07(-1.12%)
Jun 28, 2023 5.948 6.142 5.948 6.054 318,298 +0.09(+1.46%)
Jun 27, 2023 5.938 5.977 5.928 5.967 182,202 +0.03(+0.49%)
Jun 26, 2023 5.880 5.938 5.870 5.938 196,523 +0.06(+0.99%)
Jun 23, 2023 5.851 5.889 5.851 5.880 121,012 +0.05(+0.83%)
Jun 22, 2023 5.822 5.860 5.820 5.831 185,737 -0.02(-0.33%)
Jun 21, 2023 5.851 5.870 5.831 5.851 161,459 +0.00(+0.00%)
Jun 20, 2023 5.841 5.880 5.841 5.851 122,714 +0.01(+0.17%)
Jun 16, 2023 5.909 5.909 5.841 5.841 117,333 -0.03(-0.50%)
Jun 15, 2023 5.870 5.917 5.870 5.870 121,147 -0.01(-0.16%)
Jun 14, 2023 5.870 5.928 5.841 5.880 184,613 +0.00(+0.00%)
Jun 13, 2023 5.909 5.938 5.841 5.880 196,575 -0.02(-0.28%)
Jun 12, 2023 5.916 5.935 5.887 5.896 83,589 -0.02(-0.33%)
Jun 09, 2023 5.906 5.953 5.906 5.916 104,747 -0.02(-0.33%)
Jun 08, 2023 5.896 5.935 5.877 5.935 65,591 +0.05(+0.82%)
Jun 07, 2023 5.916 5.925 5.867 5.887 77,494 -0.03(-0.49%)
Jun 06, 2023 5.896 5.925 5.867 5.916 97,737 +0.04(+0.66%)
Jun 05, 2023 5.829 5.878 5.819 5.877 79,387 +0.05(+0.83%)
Jun 02, 2023 5.858 5.887 5.809 5.829 120,464 -0.03(-0.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.