Skip to main content

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

6.110 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 6.090 6.140 6.090 6.110 207,195 -0.00(-0.02%)
Jun 13, 2024 6.081 6.116 6.081 6.111 182,107 +0.06(+0.99%)
Jun 12, 2024 6.061 6.101 6.051 6.051 198,089 +0.02(+0.33%)
Jun 11, 2024 6.001 6.041 6.001 6.031 182,141 +0.01(+0.17%)
Jun 10, 2024 6.011 6.026 6.001 6.021 119,909 +0.01(+0.17%)
Jun 07, 2024 5.981 6.036 5.981 6.011 185,146 +0.01(+0.17%)
Jun 06, 2024 6.021 6.061 5.991 6.001 517,765 -0.05(-0.82%)
Jun 05, 2024 6.011 6.061 5.991 6.051 135,045 +0.03(+0.50%)
Jun 04, 2024 5.961 6.031 5.961 6.021 143,313 +0.06(+1.00%)
Jun 03, 2024 5.932 5.971 5.932 5.961 106,590 +0.05(+0.84%)
May 31, 2024 5.922 5.927 5.892 5.912 87,752 +0.02(+0.34%)
May 30, 2024 5.902 5.902 5.873 5.892 309,614 +0.04(+0.68%)
May 29, 2024 5.922 5.922 5.852 5.852 161,220 -0.08(-1.34%)
May 28, 2024 5.932 5.961 5.922 5.932 211,776 -0.01(-0.17%)
May 24, 2024 5.932 5.947 5.907 5.942 166,669 +0.01(+0.17%)
May 23, 2024 5.971 5.976 5.912 5.932 237,692 -0.04(-0.67%)
May 22, 2024 6.041 6.041 5.961 5.971 113,331 -0.04(-0.75%)
May 21, 2024 6.061 6.061 6.001 6.016 129,774 -0.02(-0.41%)
May 20, 2024 6.011 6.051 6.001 6.041 221,143 +0.03(+0.50%)
May 17, 2024 6.001 6.021 5.994 6.011 81,182 +0.02(+0.33%)
May 16, 2024 6.031 6.031 5.976 5.991 78,171 -0.02(-0.33%)
May 15, 2024 6.011 6.021 6.006 6.011 100,558 +0.02(+0.33%)
May 14, 2024 5.961 5.991 5.961 5.991 118,360 +0.03(+0.50%)
May 13, 2024 6.051 6.051 5.942 5.961 213,223 -0.08(-1.34%)
May 10, 2024 6.032 6.062 6.032 6.042 161,271 -0.01(-0.16%)
May 09, 2024 6.042 6.052 6.032 6.052 215,856 +0.02(+0.33%)
May 08, 2024 6.022 6.032 6.007 6.032 148,663 +0.02(+0.33%)
May 07, 2024 6.012 6.012 5.993 6.012 129,041 +0.02(+0.33%)
May 06, 2024 5.973 5.993 5.963 5.993 74,545 +0.01(+0.17%)
May 03, 2024 5.983 5.999 5.953 5.983 177,199 +0.05(+0.84%)
May 02, 2024 5.873 5.933 5.853 5.933 183,772 +0.06(+1.02%)
May 01, 2024 5.863 5.893 5.848 5.873 227,517 +0.02(+0.34%)
Apr 30, 2024 5.834 5.871 5.831 5.853 103,045 +0.00(+0.00%)
Apr 29, 2024 5.824 5.893 5.824 5.853 130,544 +0.04(+0.68%)
Apr 26, 2024 5.824 5.842 5.804 5.814 110,246 +0.01(+0.17%)
Apr 25, 2024 5.824 5.824 5.794 5.804 64,146 -0.07(-1.18%)
Apr 24, 2024 5.863 5.873 5.833 5.873 195,228 +0.03(+0.51%)
Apr 23, 2024 5.804 5.853 5.804 5.843 74,891 +0.04(+0.68%)
Apr 22, 2024 5.824 5.824 5.794 5.804 72,656 -0.03(-0.51%)
Apr 19, 2024 5.843 5.853 5.814 5.834 110,900 +0.02(+0.34%)
Apr 18, 2024 5.824 5.845 5.804 5.814 238,431 -0.01(-0.17%)
Apr 17, 2024 5.843 5.843 5.754 5.824 321,861 +0.01(+0.17%)
Apr 16, 2024 5.794 5.843 5.784 5.814 157,772 +0.00(+0.00%)
Apr 15, 2024 5.824 5.843 5.794 5.814 210,030 -0.03(-0.51%)
Apr 12, 2024 5.824 5.873 5.824 5.843 127,801 +0.02(+0.34%)
Apr 11, 2024 5.843 5.843 5.759 5.824 259,921 -0.02(-0.34%)
Apr 10, 2024 5.873 5.873 5.814 5.843 95,108 -0.06(-1.01%)
Apr 09, 2024 5.973 5.973 5.804 5.903 222,263 -0.05(-0.83%)
Apr 08, 2024 5.963 5.997 5.923 5.953 139,922 +0.01(+0.17%)
Apr 05, 2024 5.943 5.953 5.903 5.943 178,715 +0.00(+0.00%)
Apr 04, 2024 5.933 5.981 5.913 5.943 186,903 +0.03(+0.50%)
Apr 03, 2024 5.973 5.983 5.893 5.913 265,988 -0.08(-1.33%)
Apr 02, 2024 5.993 6.012 5.981 5.993 125,938 -0.03(-0.50%)
Apr 01, 2024 6.062 6.062 5.993 6.022 86,432 -0.04(-0.66%)
Mar 28, 2024 6.022 6.082 6.012 6.062 189,920 +0.04(+0.66%)
Mar 27, 2024 6.032 6.032 6.002 6.022 60,665 +0.02(+0.33%)
Mar 26, 2024 6.052 6.053 5.983 6.002 129,236 -0.04(-0.66%)
Mar 25, 2024 6.022 6.052 5.993 6.042 153,493 +0.02(+0.33%)
Mar 22, 2024 6.012 6.022 6.002 6.022 99,304 +0.02(+0.33%)
Mar 21, 2024 6.042 6.042 5.983 6.002 79,252 +0.00(+0.00%)
Mar 20, 2024 6.052 6.052 5.983 6.002 124,092 -0.02(-0.33%)
Mar 19, 2024 6.052 6.052 6.007 6.022 67,186 -0.02(-0.33%)
Mar 18, 2024 5.993 6.042 5.993 6.042 335,067 +0.07(+1.16%)
Mar 15, 2024 5.943 5.983 5.943 5.973 79,480 +0.01(+0.17%)
Mar 14, 2024 6.002 6.062 5.943 5.963 169,789 -0.04(-0.66%)
Mar 13, 2024 6.032 6.032 5.993 6.002 272,366 -0.02(-0.33%)
Mar 12, 2024 6.032 6.052 6.002 6.022 251,748 +0.00(+0.00%)
Mar 11, 2024 6.042 6.047 6.012 6.022 161,927 +0.01(+0.17%)
Mar 08, 2024 6.032 6.032 5.988 6.012 200,266 +0.01(+0.17%)
Mar 07, 2024 6.022 6.022 5.983 6.002 102,534 +0.00(+0.00%)
Mar 06, 2024 6.002 6.012 5.963 6.002 182,695 +0.03(+0.50%)
Mar 05, 2024 6.002 6.018 5.963 5.973 141,455 +0.01(+0.17%)
Mar 04, 2024 5.983 6.022 5.962 5.963 111,270 -0.03(-0.50%)
Mar 01, 2024 6.002 6.002 5.953 5.993 215,038 +0.02(+0.33%)
Feb 29, 2024 6.012 6.012 5.943 5.973 128,186 +0.03(+0.50%)
Feb 28, 2024 5.933 5.953 5.918 5.943 156,967 +0.02(+0.34%)
Feb 27, 2024 5.913 5.923 5.893 5.923 222,962 +0.04(+0.68%)
Feb 26, 2024 6.002 6.002 5.873 5.883 189,411 -0.09(-1.50%)
Feb 23, 2024 5.993 5.993 5.953 5.973 125,793 +0.00(+0.00%)
Feb 22, 2024 6.022 6.022 5.933 5.973 200,482 -0.01(-0.17%)
Feb 21, 2024 5.963 6.002 5.953 5.983 121,907 +0.03(+0.50%)
Feb 20, 2024 5.993 6.002 5.938 5.953 130,304 -0.04(-0.66%)
Feb 16, 2024 6.012 6.012 5.958 5.993 104,731 -0.01(-0.17%)
Feb 15, 2024 6.072 6.072 5.973 6.002 198,774 +0.05(+0.83%)
Feb 14, 2024 5.963 5.963 5.923 5.953 90,873 +0.02(+0.33%)
Feb 13, 2024 5.963 5.978 5.908 5.933 232,269 -0.07(-1.18%)
Feb 12, 2024 6.013 6.023 5.984 6.003 246,396 +0.05(+0.83%)
Feb 09, 2024 5.944 5.969 5.924 5.954 193,572 +0.03(+0.50%)
Feb 08, 2024 5.944 5.964 5.904 5.924 131,849 -0.01(-0.17%)
Feb 07, 2024 5.934 5.954 5.914 5.934 243,370 +0.01(+0.17%)
Feb 06, 2024 5.885 5.934 5.885 5.924 159,268 +0.03(+0.50%)
Feb 05, 2024 5.894 5.904 5.875 5.894 134,492 -0.04(-0.67%)
Feb 02, 2024 5.934 5.934 5.904 5.934 149,256 -0.02(-0.33%)
Feb 01, 2024 5.914 5.964 5.914 5.954 165,771 +0.08(+1.35%)
Jan 31, 2024 5.885 5.934 5.875 5.875 217,787 +0.01(+0.17%)
Jan 30, 2024 5.845 5.875 5.835 5.865 119,377 +0.02(+0.34%)
Jan 29, 2024 5.795 5.845 5.795 5.845 196,009 +0.06(+1.03%)
Jan 26, 2024 5.795 5.810 5.776 5.786 173,316 -0.01(-0.17%)
Jan 25, 2024 5.805 5.835 5.776 5.795 290,823 +0.01(+0.17%)
Jan 24, 2024 5.815 5.815 5.786 5.786 141,853 +0.00(+0.00%)
Jan 23, 2024 5.795 5.805 5.756 5.786 306,488 +0.00(+0.00%)
Jan 22, 2024 5.795 5.830 5.776 5.786 216,614 +0.02(+0.34%)
Jan 19, 2024 5.805 5.805 5.706 5.766 156,925 -0.02(-0.34%)
Jan 18, 2024 5.825 5.845 5.781 5.786 120,154 -0.03(-0.51%)
Jan 17, 2024 5.875 5.875 5.810 5.815 152,738 -0.08(-1.34%)
Jan 16, 2024 5.924 5.949 5.845 5.894 140,986 -0.04(-0.67%)
Jan 12, 2024 5.944 5.944 5.909 5.934 160,819 +0.04(+0.66%)
Jan 11, 2024 5.895 5.915 5.866 5.895 123,877 +0.02(+0.34%)
Jan 10, 2024 5.895 5.915 5.866 5.876 152,293 -0.02(-0.34%)
Jan 09, 2024 5.915 5.945 5.886 5.895 139,813 -0.02(-0.33%)
Jan 08, 2024 5.895 5.915 5.876 5.915 106,483 +0.06(+1.01%)
Jan 05, 2024 5.826 5.891 5.826 5.856 197,423 +0.01(+0.17%)
Jan 04, 2024 5.856 5.866 5.841 5.846 316,705 -0.01(-0.17%)
Jan 03, 2024 5.836 5.866 5.836 5.856 165,664 +0.04(+0.68%)
Jan 02, 2024 5.787 5.836 5.777 5.816 157,706 +0.03(+0.51%)
Dec 29, 2023 5.816 5.821 5.737 5.787 1,097,591 +0.00(+0.00%)
Dec 28, 2023 5.787 5.816 5.757 5.787 413,813 -0.02(-0.34%)
Dec 27, 2023 5.826 5.856 5.797 5.807 811,393 -0.02(-0.34%)
Dec 26, 2023 5.876 5.876 5.816 5.826 329,367 -0.06(-1.01%)
Dec 22, 2023 5.807 5.886 5.787 5.886 459,027 +0.10(+1.71%)
Dec 21, 2023 5.866 5.866 5.787 5.787 195,160 -0.03(-0.51%)
Dec 20, 2023 5.836 5.846 5.787 5.816 359,403 +0.00(+0.00%)
Dec 19, 2023 5.826 5.826 5.772 5.816 319,825 +0.02(+0.34%)
Dec 18, 2023 5.807 5.807 5.777 5.797 362,860 -0.01(-0.17%)
Dec 15, 2023 5.807 5.826 5.787 5.807 247,260 +0.02(+0.34%)
Dec 14, 2023 5.767 5.807 5.757 5.787 450,475 +0.03(+0.51%)
Dec 13, 2023 5.728 5.757 5.639 5.757 351,802 +0.07(+1.20%)
Dec 12, 2023 5.709 5.728 5.679 5.689 162,686 -0.02(-0.34%)
Dec 11, 2023 5.719 5.738 5.699 5.709 98,542 +0.01(+0.17%)
Dec 08, 2023 5.728 5.748 5.689 5.699 206,486 -0.04(-0.69%)
Dec 07, 2023 5.709 5.748 5.709 5.738 234,499 +0.03(+0.52%)
Dec 06, 2023 5.728 5.758 5.689 5.709 263,712 -0.02(-0.34%)
Dec 05, 2023 5.719 5.748 5.679 5.728 282,928 +0.04(+0.69%)
Dec 04, 2023 5.689 5.797 5.669 5.689 413,399 +0.00(+0.00%)
Dec 01, 2023 5.660 5.807 5.610 5.689 715,244 +0.08(+1.40%)
Nov 30, 2023 5.601 5.630 5.576 5.610 608,192 +0.01(+0.18%)
Nov 29, 2023 5.541 5.605 5.541 5.601 222,291 +0.08(+1.43%)
Nov 28, 2023 5.512 5.541 5.492 5.522 388,549 +0.03(+0.63%)
Nov 27, 2023 5.453 5.501 5.443 5.487 360,779 +0.03(+0.63%)
Nov 24, 2023 5.492 5.492 5.413 5.453 140,986 +0.00(+0.00%)
Nov 22, 2023 5.532 5.532 5.453 5.453 177,159 -0.03(-0.54%)
Nov 21, 2023 5.492 5.492 5.453 5.482 143,831 +0.01(+0.27%)
Nov 20, 2023 5.473 5.482 5.422 5.468 703,215 -0.01(-0.27%)
Nov 17, 2023 5.512 5.527 5.463 5.482 895,133 +0.01(+0.18%)
Nov 16, 2023 5.413 5.532 5.413 5.473 331,801 +0.09(+1.65%)
Nov 15, 2023 5.433 5.438 5.384 5.384 224,402 -0.04(-0.73%)
Nov 14, 2023 5.384 5.438 5.379 5.423 365,683 +0.12(+2.21%)
Nov 13, 2023 5.277 5.326 5.277 5.306 218,873 -0.02(-0.37%)
Nov 10, 2023 5.277 5.360 5.277 5.326 420,997 +0.05(+0.93%)
Nov 09, 2023 5.326 5.345 5.257 5.277 170,609 -0.05(-0.92%)
Nov 08, 2023 5.306 5.341 5.296 5.326 115,207 +0.03(+0.56%)
Nov 07, 2023 5.238 5.326 5.169 5.296 345,891 +0.06(+1.12%)
Nov 06, 2023 5.208 5.238 5.169 5.238 257,770 +0.00(+0.00%)
Nov 03, 2023 5.189 5.316 5.189 5.238 383,874 +0.09(+1.71%)
Nov 02, 2023 5.100 5.149 5.100 5.149 365,792 +0.09(+1.74%)
Nov 01, 2023 4.983 5.071 4.983 5.061 364,476 +0.08(+1.57%)
Oct 31, 2023 4.973 5.002 4.963 4.983 156,429 +0.01(+0.20%)
Oct 30, 2023 4.924 4.980 4.924 4.973 141,608 +0.02(+0.40%)
Oct 27, 2023 4.904 4.953 4.904 4.953 162,390 +0.01(+0.20%)
Oct 26, 2023 4.884 4.948 4.884 4.943 364,035 +0.03(+0.60%)
Oct 25, 2023 4.973 4.992 4.904 4.914 232,334 -0.09(-1.76%)
Oct 24, 2023 4.983 5.021 4.973 5.002 176,610 +0.03(+0.59%)
Oct 23, 2023 4.953 4.999 4.953 4.973 245,960 -0.01(-0.20%)
Oct 20, 2023 5.002 5.022 4.983 4.983 288,653 -0.04(-0.78%)
Oct 19, 2023 5.061 5.071 5.002 5.022 185,015 -0.07(-1.35%)
Oct 18, 2023 5.090 5.090 5.060 5.090 161,630 -0.02(-0.38%)
Oct 17, 2023 5.110 5.130 5.100 5.110 166,147 -0.05(-0.95%)
Oct 16, 2023 5.189 5.208 5.135 5.159 199,806 -0.05(-0.94%)
Oct 13, 2023 5.247 5.247 5.184 5.208 174,481 -0.00(-0.02%)
Oct 12, 2023 5.229 5.238 5.190 5.209 162,794 -0.02(-0.37%)
Oct 11, 2023 5.219 5.268 5.185 5.229 277,616 +0.03(+0.56%)
Oct 10, 2023 5.199 5.248 5.172 5.199 170,931 -0.01(-0.19%)
Oct 09, 2023 5.219 5.229 5.190 5.209 91,747 +0.03(+0.57%)
Oct 06, 2023 5.170 5.229 5.160 5.180 119,537 -0.03(-0.56%)
Oct 05, 2023 5.199 5.219 5.131 5.209 157,725 -0.01(-0.19%)
Oct 04, 2023 5.180 5.219 5.150 5.219 188,565 +0.06(+1.14%)
Oct 03, 2023 5.150 5.170 5.082 5.160 224,550 -0.03(-0.56%)
Oct 02, 2023 5.248 5.278 5.155 5.190 334,728 -0.02(-0.38%)
Sep 29, 2023 5.160 5.209 5.150 5.209 269,976 +0.07(+1.33%)
Sep 28, 2023 5.170 5.209 5.111 5.141 364,038 -0.04(-0.75%)
Sep 27, 2023 5.238 5.258 5.170 5.180 165,294 -0.05(-0.93%)
Sep 26, 2023 5.287 5.287 5.219 5.229 216,296 -0.09(-1.65%)
Sep 25, 2023 5.385 5.356 5.287 5.317 194,475 -0.07(-1.27%)
Sep 22, 2023 5.414 5.414 5.370 5.385 304,986 +0.01(+0.18%)
Sep 21, 2023 5.453 5.453 5.365 5.375 601,385 -0.08(-1.43%)
Sep 20, 2023 5.453 5.473 5.424 5.453 114,334 +0.01(+0.18%)
Sep 19, 2023 5.405 5.444 5.395 5.444 162,351 +0.04(+0.72%)
Sep 18, 2023 5.434 5.444 5.400 5.405 212,114 -0.03(-0.54%)
Sep 15, 2023 5.444 5.446 5.424 5.434 128,804 +0.00(+0.00%)
Sep 14, 2023 5.463 5.473 5.434 5.434 192,783 -0.03(-0.55%)
Sep 13, 2023 5.474 5.474 5.445 5.464 186,189 +0.02(+0.36%)
Sep 12, 2023 5.464 5.503 5.445 5.445 174,589 -0.05(-0.89%)
Sep 11, 2023 5.523 5.542 5.464 5.493 170,314 -0.02(-0.35%)
Sep 08, 2023 5.542 5.557 5.503 5.513 112,985 -0.04(-0.70%)
Sep 07, 2023 5.581 5.591 5.527 5.552 119,611 -0.01(-0.18%)
Sep 06, 2023 5.562 5.601 5.552 5.562 439,815 -0.02(-0.35%)
Sep 05, 2023 5.601 5.601 5.576 5.581 151,258 -0.02(-0.35%)
Sep 01, 2023 5.581 5.601 5.552 5.601 124,642 +0.03(+0.52%)
Aug 31, 2023 5.591 5.601 5.552 5.571 260,477 -0.02(-0.35%)
Aug 30, 2023 5.620 5.620 5.576 5.591 99,553 -0.02(-0.35%)
Aug 29, 2023 5.552 5.610 5.548 5.610 195,314 +0.05(+0.88%)
Aug 28, 2023 5.571 5.571 5.542 5.562 114,961 +0.00(+0.00%)
Aug 25, 2023 5.562 5.571 5.532 5.562 83,338 +0.00(+0.00%)
Aug 24, 2023 5.571 5.581 5.552 5.562 114,982 -0.02(-0.35%)
Aug 23, 2023 5.591 5.601 5.552 5.581 203,326 +0.01(+0.17%)
Aug 22, 2023 5.601 5.620 5.562 5.571 209,963 +0.00(+0.00%)
Aug 21, 2023 5.649 5.659 5.562 5.571 134,686 -0.07(-1.21%)
Aug 18, 2023 5.659 5.699 5.630 5.639 240,423 +0.01(+0.17%)
Aug 17, 2023 5.649 5.649 5.601 5.630 128,640 -0.01(-0.17%)
Aug 16, 2023 5.698 5.708 5.610 5.639 287,520 -0.05(-0.86%)
Aug 15, 2023 5.708 5.717 5.678 5.688 228,423 -0.02(-0.34%)
Aug 14, 2023 5.698 5.717 5.659 5.708 272,219 -0.01(-0.17%)
Aug 11, 2023 5.698 5.747 5.688 5.717 282,296 +0.00(+0.00%)
Aug 10, 2023 5.756 5.805 5.717 5.717 218,784 -0.05(-0.84%)
Aug 09, 2023 5.766 5.776 5.727 5.766 190,948 +0.03(+0.49%)
Aug 08, 2023 5.748 5.752 5.718 5.738 120,148 -0.02(-0.34%)
Aug 07, 2023 5.825 5.825 5.733 5.757 218,971 -0.06(-1.00%)
Aug 04, 2023 5.796 5.816 5.777 5.816 173,889 +0.04(+0.67%)
Aug 03, 2023 5.854 5.864 5.748 5.777 213,847 -0.09(-1.49%)
Aug 02, 2023 5.893 5.932 5.845 5.864 161,384 -0.03(-0.49%)
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.