Skip to main content

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

6.060 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 5.951 5.989 5.912 5.931 114,377 -0.04(-0.65%)
May 05, 2023 5.970 5.980 5.941 5.970 147,194 +0.01(+0.16%)
May 04, 2023 5.989 6.009 5.931 5.960 137,617 -0.01(-0.16%)
May 03, 2023 5.970 6.018 5.944 5.970 155,451 +0.00(+0.00%)
May 02, 2023 5.970 6.018 5.941 5.970 140,623 +0.00(+0.00%)
May 01, 2023 6.057 6.082 5.970 5.970 135,400 -0.14(-2.22%)
Apr 28, 2023 6.096 6.125 6.047 6.105 114,764 +0.01(+0.16%)
Apr 27, 2023 6.067 6.096 6.038 6.096 70,780 +0.03(+0.48%)
Apr 26, 2023 6.018 6.163 6.009 6.067 143,227 +0.05(+0.80%)
Apr 25, 2023 6.047 6.056 5.960 6.018 174,135 -0.06(-0.95%)
Apr 24, 2023 6.057 6.115 6.018 6.076 90,588 +0.02(+0.32%)
Apr 21, 2023 5.980 6.067 5.970 6.057 87,856 +0.08(+1.29%)
Apr 20, 2023 5.931 6.018 5.931 5.980 118,243 +0.05(+0.81%)
Apr 19, 2023 5.989 6.009 5.922 5.931 169,298 -0.07(-1.13%)
Apr 18, 2023 6.096 6.115 5.980 5.999 106,582 -0.10(-1.58%)
Apr 17, 2023 6.154 6.172 6.076 6.096 32,070 -0.05(-0.79%)
Apr 14, 2023 6.241 6.250 6.134 6.144 112,798 -0.06(-1.04%)
Apr 13, 2023 6.209 6.257 6.161 6.209 231,780 +0.01(+0.16%)
Apr 12, 2023 6.189 6.209 6.151 6.199 102,250 +0.01(+0.16%)
Apr 11, 2023 6.141 6.189 6.112 6.189 91,054 +0.07(+1.10%)
Apr 10, 2023 6.132 6.170 6.103 6.122 86,800 -0.02(-0.31%)
Apr 06, 2023 6.180 6.204 6.117 6.141 113,207 -0.03(-0.47%)
Apr 05, 2023 6.112 6.180 6.103 6.170 194,796 +0.06(+0.94%)
Apr 04, 2023 6.112 6.199 6.074 6.112 222,221 -0.02(-0.31%)
Apr 03, 2023 6.035 6.132 6.016 6.132 315,763 +0.13(+2.08%)
Mar 31, 2023 5.978 6.074 5.967 6.007 252,394 +0.07(+1.13%)
Mar 30, 2023 5.901 5.987 5.891 5.939 213,472 +0.07(+1.15%)
Mar 29, 2023 5.891 5.930 5.853 5.872 138,547 -0.02(-0.33%)
Mar 28, 2023 5.901 5.930 5.853 5.891 231,861 -0.01(-0.16%)
Mar 27, 2023 5.920 5.978 5.872 5.901 104,723 +0.00(+0.00%)
Mar 24, 2023 5.872 5.930 5.872 5.901 126,794 +0.02(+0.33%)
Mar 23, 2023 5.881 5.901 5.843 5.881 113,670 -0.01(-0.16%)
Mar 22, 2023 5.891 5.915 5.853 5.891 151,577 +0.00(+0.00%)
Mar 21, 2023 6.016 6.016 5.843 5.891 159,178 -0.11(-1.77%)
Mar 20, 2023 6.026 6.035 5.968 5.997 77,731 +0.00(+0.00%)
Mar 17, 2023 5.987 6.026 5.968 5.997 70,301 -0.02(-0.32%)
Mar 16, 2023 5.968 6.093 5.958 6.016 71,614 +0.05(+0.81%)
Mar 15, 2023 6.045 6.045 5.930 5.968 107,718 -0.09(-1.54%)
Mar 14, 2023 6.042 6.061 6.004 6.061 140,666 +0.03(+0.48%)
Mar 13, 2023 5.946 6.042 5.898 6.033 127,732 +0.10(+1.62%)
Mar 10, 2023 5.898 5.985 5.896 5.937 56,373 +0.07(+1.14%)
Mar 09, 2023 5.898 5.937 5.870 5.870 145,600 -0.05(-0.81%)
Mar 08, 2023 5.908 5.985 5.908 5.918 147,718 +0.00(+0.00%)
Mar 07, 2023 5.908 5.944 5.898 5.918 89,739 +0.00(+0.00%)
Mar 06, 2023 5.927 5.985 5.898 5.918 145,292 -0.02(-0.32%)
Mar 03, 2023 5.889 5.975 5.889 5.937 125,729 +0.05(+0.81%)
Mar 02, 2023 5.879 5.927 5.866 5.889 89,529 -0.05(-0.81%)
Mar 01, 2023 5.908 5.956 5.903 5.937 66,564 +0.00(+0.00%)
Feb 28, 2023 5.908 5.937 5.898 5.937 88,417 +0.00(+0.00%)
Feb 27, 2023 5.841 5.937 5.841 5.937 117,751 +0.10(+1.64%)
Feb 24, 2023 5.889 5.889 5.812 5.841 123,372 -0.04(-0.65%)
Feb 23, 2023 5.918 5.937 5.870 5.879 136,620 -0.03(-0.49%)
Feb 22, 2023 5.898 5.941 5.879 5.908 114,456 +0.01(+0.16%)
Feb 21, 2023 5.965 5.970 5.889 5.898 112,178 -0.10(-1.60%)
Feb 17, 2023 6.081 6.138 5.965 5.994 180,724 -0.06(-0.95%)
Feb 16, 2023 6.167 6.224 6.023 6.052 107,949 -0.12(-1.87%)
Feb 15, 2023 6.138 6.224 6.138 6.167 116,818 -0.03(-0.46%)
Feb 14, 2023 6.311 6.313 6.167 6.196 109,544 -0.10(-1.52%)
Feb 13, 2023 6.330 6.354 6.272 6.292 238,547 -0.07(-1.16%)
Feb 10, 2023 6.318 6.365 6.308 6.365 164,684 +0.06(+0.91%)
Feb 09, 2023 6.279 6.337 6.275 6.308 292,840 +0.07(+1.07%)
Feb 08, 2023 6.203 6.241 6.177 6.241 146,189 +0.05(+0.77%)
Feb 07, 2023 6.117 6.193 6.117 6.193 125,542 +0.11(+1.89%)
Feb 06, 2023 6.155 6.203 6.079 6.079 141,575 -0.08(-1.24%)
Feb 03, 2023 6.193 6.251 6.126 6.155 145,314 -0.08(-1.23%)
Feb 02, 2023 6.232 6.251 6.203 6.232 155,669 +0.03(+0.46%)
Feb 01, 2023 6.251 6.299 6.146 6.203 281,454 -0.02(-0.31%)
Jan 31, 2023 6.222 6.279 6.193 6.222 102,128 -0.02(-0.31%)
Jan 30, 2023 6.260 6.260 6.155 6.241 237,473 -0.03(-0.46%)
Jan 27, 2023 6.270 6.289 6.241 6.270 110,656 +0.00(+0.00%)
Jan 26, 2023 6.260 6.308 6.241 6.270 169,909 +0.00(+0.00%)
Jan 25, 2023 6.212 6.289 6.193 6.270 87,115 -0.02(-0.30%)
Jan 24, 2023 6.232 6.299 6.222 6.289 162,341 +0.00(+0.00%)
Jan 23, 2023 6.232 6.337 6.193 6.289 279,139 +0.07(+1.08%)
Jan 20, 2023 6.241 6.279 6.174 6.222 196,098 +0.00(+0.00%)
Jan 19, 2023 6.079 6.232 6.069 6.222 214,804 +0.11(+1.88%)
Jan 18, 2023 6.021 6.117 6.021 6.107 208,138 +0.12(+2.08%)
Jan 17, 2023 6.060 6.107 5.983 5.983 154,264 -0.05(-0.79%)
Jan 13, 2023 6.050 6.146 6.021 6.031 206,159 -0.10(-1.67%)
Jan 12, 2023 6.009 6.143 5.990 6.133 183,770 +0.11(+1.90%)
Jan 11, 2023 6.047 6.052 6.000 6.019 154,377 -0.20(-3.22%)
Jan 10, 2023 5.943 6.219 5.933 6.219 125,070 +0.27(+4.48%)
Jan 09, 2023 5.943 5.984 5.933 5.952 85,838 +0.01(+0.16%)
Jan 06, 2023 5.914 5.943 5.876 5.943 142,345 +0.06(+0.97%)
Jan 05, 2023 5.933 5.952 5.809 5.886 217,666 -0.09(-1.44%)
Jan 04, 2023 5.933 5.981 5.905 5.971 105,494 +0.09(+1.46%)
Jan 03, 2023 5.895 5.914 5.857 5.886 114,076 +0.07(+1.15%)
Dec 30, 2022 5.943 5.951 5.819 5.819 423,278 -0.13(-2.24%)
Dec 29, 2022 5.819 5.957 5.814 5.952 394,679 +0.13(+2.29%)
Dec 28, 2022 5.828 5.886 5.762 5.819 208,340 -0.01(-0.16%)
Dec 27, 2022 5.743 5.828 5.724 5.828 431,597 +0.08(+1.32%)
Dec 23, 2022 5.781 5.809 5.743 5.752 296,140 -0.04(-0.66%)
Dec 22, 2022 5.809 5.809 5.743 5.790 366,013 -0.01(-0.16%)
Dec 21, 2022 5.800 5.819 5.752 5.800 290,058 +0.00(+0.00%)
Dec 20, 2022 5.800 5.828 5.752 5.800 244,378 -0.01(-0.16%)
Dec 19, 2022 5.828 5.876 5.800 5.809 237,503 -0.03(-0.49%)
Dec 16, 2022 5.857 5.867 5.819 5.838 195,202 -0.05(-0.81%)
Dec 15, 2022 5.876 5.914 5.867 5.886 374,505 -0.04(-0.64%)
Dec 14, 2022 5.924 5.943 5.890 5.924 295,621 -0.01(-0.16%)
Dec 13, 2022 5.952 6.000 5.886 5.933 288,904 +0.04(+0.70%)
Dec 12, 2022 5.883 5.930 5.883 5.892 177,922 +0.01(+0.16%)
Dec 09, 2022 5.902 5.930 5.864 5.883 219,487 -0.05(-0.80%)
Dec 08, 2022 5.968 5.978 5.913 5.930 261,829 -0.03(-0.48%)
Dec 07, 2022 5.921 6.035 5.921 5.959 360,728 +0.03(+0.48%)
Dec 06, 2022 5.873 5.949 5.873 5.930 239,577 +0.06(+0.97%)
Dec 05, 2022 5.911 5.940 5.854 5.873 175,421 -0.07(-1.12%)
Dec 02, 2022 5.921 5.968 5.873 5.940 281,768 -0.04(-0.63%)
Dec 01, 2022 5.978 6.006 5.940 5.978 176,463 +0.03(+0.48%)
Nov 30, 2022 5.873 5.959 5.873 5.949 218,652 +0.07(+1.13%)
Nov 29, 2022 5.873 5.897 5.802 5.883 805,451 -0.03(-0.48%)
Nov 28, 2022 5.940 5.997 5.873 5.911 279,453 -0.04(-0.64%)
Nov 25, 2022 5.911 5.982 5.902 5.949 110,590 +0.04(+0.64%)
Nov 23, 2022 5.892 5.921 5.873 5.911 170,893 +0.04(+0.65%)
Nov 22, 2022 5.845 5.892 5.837 5.873 175,729 +0.04(+0.65%)
Nov 21, 2022 5.807 5.854 5.797 5.835 215,746 +0.03(+0.49%)
Nov 18, 2022 5.826 5.826 5.750 5.807 246,611 +0.00(+0.00%)
Nov 17, 2022 5.759 5.864 5.750 5.807 149,361 +0.02(+0.33%)
Nov 16, 2022 5.750 5.835 5.739 5.788 230,858 +0.05(+0.83%)
Nov 15, 2022 5.778 5.797 5.693 5.740 421,728 +0.04(+0.67%)
Nov 14, 2022 5.807 5.822 5.702 5.702 97,859 -0.15(-2.55%)
Nov 11, 2022 5.747 5.889 5.747 5.851 145,298 +0.08(+1.31%)
Nov 10, 2022 5.757 5.804 5.719 5.776 203,998 +0.10(+1.83%)
Nov 09, 2022 5.643 5.757 5.615 5.672 160,882 +0.02(+0.33%)
Nov 08, 2022 5.738 5.814 5.653 5.653 151,702 -0.10(-1.81%)
Nov 07, 2022 5.766 5.814 5.738 5.757 163,035 -0.03(-0.49%)
Nov 04, 2022 5.738 5.814 5.719 5.785 161,108 +0.02(+0.33%)
Nov 03, 2022 5.710 5.785 5.681 5.766 235,725 +0.06(+0.99%)
Nov 02, 2022 5.757 5.766 5.672 5.710 109,743 -0.05(-0.82%)
Nov 01, 2022 5.729 5.785 5.635 5.757 201,790 +0.09(+1.50%)
Oct 31, 2022 5.757 5.766 5.615 5.672 173,840 -0.01(-0.17%)
Oct 28, 2022 5.691 5.757 5.634 5.681 148,627 +0.04(+0.67%)
Oct 27, 2022 5.643 5.747 5.615 5.643 119,024 +0.03(+0.51%)
Oct 26, 2022 5.738 5.795 5.577 5.615 232,278 -0.05(-0.92%)
Oct 25, 2022 5.643 5.738 5.634 5.667 106,665 +0.02(+0.42%)
Oct 24, 2022 5.615 5.672 5.549 5.643 245,088 +0.00(+0.00%)
Oct 21, 2022 5.672 5.766 5.634 5.643 306,530 -0.04(-0.67%)
Oct 20, 2022 5.625 5.710 5.596 5.681 160,438 +0.05(+0.84%)
Oct 19, 2022 5.719 5.766 5.596 5.634 180,541 -0.03(-0.50%)
Oct 18, 2022 5.719 5.757 5.653 5.662 259,679 -0.06(-0.99%)
Oct 17, 2022 5.738 5.804 5.681 5.719 122,879 +0.01(+0.17%)
Oct 14, 2022 5.842 5.861 5.634 5.710 92,703 -0.08(-1.31%)
Oct 13, 2022 5.785 5.884 5.748 5.785 81,170 -0.08(-1.28%)
Oct 12, 2022 5.851 5.912 5.795 5.861 69,736 +0.03(+0.48%)
Oct 11, 2022 5.795 5.870 5.748 5.832 198,872 +0.10(+1.81%)
Oct 10, 2022 5.804 5.804 5.663 5.729 137,782 -0.01(-0.16%)
Oct 07, 2022 5.757 5.809 5.719 5.738 113,189 -0.04(-0.65%)
Oct 06, 2022 5.701 5.823 5.701 5.776 149,400 +0.08(+1.32%)
Oct 05, 2022 5.719 5.719 5.625 5.701 287,986 -0.06(-0.98%)
Oct 04, 2022 5.729 5.823 5.682 5.757 236,479 +0.05(+0.82%)
Oct 03, 2022 5.795 6.020 5.691 5.710 297,327 -0.01(-0.16%)
Sep 30, 2022 5.710 5.776 5.701 5.719 112,019 -0.01(-0.16%)
Sep 29, 2022 5.870 5.870 5.691 5.729 162,301 -0.12(-2.09%)
Sep 28, 2022 5.701 5.889 5.701 5.851 253,088 +0.16(+2.81%)
Sep 27, 2022 5.719 5.757 5.663 5.691 103,057 -0.03(-0.49%)
Sep 26, 2022 5.889 5.964 5.701 5.719 298,389 -0.19(-3.18%)
Sep 23, 2022 5.832 5.908 5.785 5.908 189,527 +0.04(+0.64%)
Sep 22, 2022 5.908 5.908 5.832 5.870 101,346 -0.03(-0.48%)
Sep 21, 2022 5.870 5.945 5.823 5.898 130,059 +0.02(+0.32%)
Sep 20, 2022 5.832 5.879 5.804 5.879 247,081 +0.01(+0.16%)
Sep 19, 2022 5.908 5.917 5.851 5.870 195,810 -0.05(-0.80%)
Sep 16, 2022 5.870 5.936 5.870 5.917 158,723 -0.01(-0.16%)
Sep 15, 2022 6.011 6.058 5.917 5.926 165,949 -0.08(-1.41%)
Sep 14, 2022 6.105 6.105 6.001 6.011 86,044 -0.06(-0.93%)
Sep 13, 2022 6.067 6.068 5.993 6.067 110,271 -0.03(-0.46%)
Sep 12, 2022 6.180 6.199 6.067 6.096 113,458 -0.05(-0.76%)
Sep 09, 2022 6.170 6.194 6.133 6.142 68,700 -0.03(-0.46%)
Sep 08, 2022 6.170 6.208 6.170 6.170 62,433 -0.02(-0.30%)
Sep 07, 2022 6.199 6.214 6.143 6.189 102,909 +0.01(+0.15%)
Sep 06, 2022 6.208 6.227 6.133 6.180 120,104 +0.00(+0.00%)
Sep 02, 2022 6.245 6.273 6.161 6.180 131,728 +0.02(+0.30%)
Sep 01, 2022 6.199 6.217 6.124 6.161 148,017 -0.07(-1.20%)
Aug 31, 2022 6.320 6.358 6.199 6.236 146,371 -0.02(-0.30%)
Aug 30, 2022 6.367 6.376 6.217 6.255 155,542 -0.07(-1.04%)
Aug 29, 2022 6.339 6.358 6.278 6.320 129,580 -0.08(-1.32%)
Aug 26, 2022 6.442 6.451 6.358 6.405 108,655 -0.03(-0.44%)
Aug 25, 2022 6.442 6.451 6.405 6.433 107,746 +0.02(+0.29%)
Aug 24, 2022 6.433 6.484 6.367 6.414 131,051 +0.03(+0.44%)
Aug 23, 2022 6.339 6.451 6.339 6.386 111,828 +0.04(+0.59%)
Aug 22, 2022 6.461 6.461 6.339 6.348 115,581 -0.14(-2.16%)
Aug 19, 2022 6.489 6.564 6.423 6.489 137,204 -0.04(-0.57%)
Aug 18, 2022 6.451 6.526 6.396 6.526 125,923 +0.07(+1.16%)
Aug 17, 2022 6.470 6.470 6.423 6.451 124,345 -0.02(-0.29%)
Aug 16, 2022 6.536 6.555 6.461 6.470 85,791 -0.08(-1.29%)
Aug 15, 2022 6.545 6.573 6.545 6.554 87,134 +0.01(+0.14%)
Aug 12, 2022 6.554 6.592 6.526 6.545 121,214 +0.02(+0.29%)
Aug 11, 2022 6.554 6.591 6.526 6.526 153,281 -0.04(-0.57%)
Aug 10, 2022 6.536 6.564 6.517 6.564 210,866 +0.07(+1.00%)
Aug 09, 2022 6.536 6.545 6.480 6.498 82,324 +0.00(+0.00%)
Aug 08, 2022 6.470 6.527 6.470 6.498 168,027 +0.06(+0.87%)
Aug 05, 2022 6.545 6.564 6.415 6.442 162,910 -0.11(-1.71%)
Aug 04, 2022 6.554 6.601 6.517 6.554 216,026 +0.03(+0.43%)
Aug 03, 2022 6.564 6.601 6.498 6.526 200,323 +0.00(+0.00%)
Aug 02, 2022 6.592 6.601 6.470 6.526 248,482 -0.07(-0.99%)
Aug 01, 2022 6.517 6.592 6.508 6.592 193,283 +0.09(+1.43%)
Jul 29, 2022 6.526 6.545 6.415 6.498 267,866 +0.07(+1.01%)
Jul 28, 2022 6.340 6.480 6.340 6.433 203,863 +0.08(+1.32%)
Jul 27, 2022 6.377 6.387 6.312 6.349 130,719 +0.01(+0.15%)
Jul 26, 2022 6.368 6.377 6.303 6.340 153,360 +0.02(+0.30%)
Jul 25, 2022 6.303 6.349 6.293 6.321 97,291 -0.01(-0.15%)
Jul 22, 2022 6.331 6.349 6.303 6.331 71,131 +0.02(+0.30%)
Jul 21, 2022 6.303 6.340 6.275 6.312 46,421 +0.01(+0.15%)
Jul 20, 2022 6.265 6.331 6.247 6.303 101,970 +0.05(+0.75%)
Jul 19, 2022 6.312 6.321 6.235 6.256 115,917 -0.01(-0.15%)
Jul 18, 2022 6.340 6.340 6.247 6.265 73,578 -0.06(-0.88%)
Jul 15, 2022 6.377 6.387 6.265 6.321 86,987 +0.02(+0.30%)
Jul 14, 2022 6.303 6.405 6.265 6.303 142,009 -0.07(-1.02%)
Jul 13, 2022 6.349 6.396 6.316 6.368 65,919 -0.01(-0.15%)
Jul 12, 2022 6.340 6.478 6.312 6.377 129,822 +0.04(+0.59%)
Jul 11, 2022 6.219 6.340 6.219 6.340 118,957 +0.12(+1.94%)
Jul 08, 2022 6.192 6.229 6.182 6.219 130,675 +0.00(+0.00%)
Jul 07, 2022 6.284 6.312 6.145 6.219 313,521 -0.08(-1.33%)
Jul 06, 2022 6.294 6.340 6.266 6.303 147,905 +0.05(+0.74%)
Jul 05, 2022 6.266 6.275 6.136 6.257 189,540 +0.01(+0.15%)
Jul 01, 2022 6.154 6.247 6.136 6.247 322,227 +0.14(+2.28%)
Jun 30, 2022 6.136 6.164 6.063 6.108 204,443 +0.01(+0.15%)
Jun 29, 2022 6.080 6.117 6.006 6.099 225,971 +0.04(+0.61%)
Jun 28, 2022 5.978 6.099 5.922 6.062 318,484 +0.12(+2.03%)
Jun 27, 2022 5.969 5.987 5.913 5.941 230,482 -0.02(-0.31%)
Jun 24, 2022 5.932 5.959 5.857 5.959 385,569 +0.06(+1.10%)
Jun 23, 2022 5.941 5.997 5.894 5.894 282,601 -0.02(-0.31%)
Jun 22, 2022 5.885 5.932 5.848 5.913 269,261 +0.04(+0.63%)
Jun 21, 2022 5.978 5.987 5.857 5.876 158,651 -0.06(-0.94%)
Jun 17, 2022 5.959 6.071 5.922 5.932 170,483 -0.01(-0.16%)
Jun 16, 2022 5.987 5.997 5.913 5.941 98,415 -0.09(-1.54%)
Jun 15, 2022 6.071 6.106 5.987 6.034 104,934 -0.02(-0.31%)
Jun 14, 2022 6.089 6.103 6.024 6.052 151,595 -0.03(-0.46%)
Jun 13, 2022 6.154 6.154 6.043 6.080 154,624 -0.11(-1.80%)
Jun 10, 2022 6.229 6.229 6.155 6.192 184,766 -0.05(-0.74%)
Jun 09, 2022 6.302 6.302 6.238 6.238 134,151 -0.08(-1.32%)
Jun 08, 2022 6.284 6.330 6.275 6.321 139,141 +0.03(+0.44%)
Jun 07, 2022 6.349 6.376 6.293 6.293 166,932 -0.06(-0.87%)
Jun 06, 2022 6.386 6.423 6.321 6.349 178,815 -0.06(-0.87%)
Jun 03, 2022 6.423 6.469 6.376 6.404 107,373 -0.06(-0.86%)
Jun 02, 2022 6.404 6.497 6.395 6.460 138,130 +0.03(+0.43%)
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.