Advertisement
U.S. markets closed

BNY Mellon Strategic Municipals, Inc. (LEO)

NYSE - Nasdaq Real Time Price. Currency in USD
6.11+0.05 (+0.87%)
At close: 03:59PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20246.066.126.056.116.11107,923
Mar 27, 20246.076.076.046.066.0660,300
Mar 26, 20246.096.096.026.046.04128,400
Mar 25, 20246.066.096.036.086.08152,500
Mar 22, 20246.056.066.046.066.0698,700
Mar 21, 20246.086.086.026.046.0478,800
Mar 20, 20246.096.096.026.046.04123,300
Mar 19, 20246.096.096.056.066.0666,800
Mar 18, 20246.036.086.036.086.08333,000
Mar 15, 20245.986.025.986.016.0179,000
Mar 14, 20246.046.105.986.006.00168,700
Mar 13, 20246.076.076.036.046.04270,700
Mar 13, 20240.019 Dividend
Mar 12, 20246.076.096.046.066.04250,200
Mar 11, 20246.086.096.056.066.04160,900
Mar 08, 20246.076.076.036.056.03199,000
Mar 07, 20246.066.066.026.046.02101,900
Mar 06, 20246.046.056.006.046.02181,600
Mar 05, 20246.046.066.006.015.99140,600
Mar 04, 20246.026.066.006.005.98110,600
Mar 01, 20246.046.045.996.036.01213,700
Feb 29, 20246.056.055.986.015.99127,400
Feb 28, 20245.975.995.965.985.96156,000
Feb 27, 20245.955.965.935.965.94221,600
Feb 26, 20246.046.045.915.925.90188,200
Feb 23, 20246.036.035.996.015.99125,000
Feb 22, 20246.066.065.976.015.99199,200
Feb 21, 20246.006.045.996.026.00121,200
Feb 20, 20246.036.045.985.995.97129,500
Feb 16, 20246.056.056.006.036.01104,100
Feb 15, 20246.116.116.016.046.02197,500
Feb 14, 20246.006.005.965.995.9790,300
Feb 13, 20246.006.025.955.975.95230,800
Feb 13, 20240.019 Dividend
Feb 12, 20246.076.086.046.066.02244,100
Feb 09, 20246.006.035.986.015.97191,800
Feb 08, 20246.006.025.965.985.94130,600
Feb 07, 20245.996.015.975.995.95241,100
Feb 06, 20245.945.995.945.985.94157,800
Feb 05, 20245.955.965.935.955.91133,200
Feb 02, 20245.995.995.965.995.95147,900
Feb 01, 20245.976.025.976.015.97164,200
Jan 31, 20245.945.995.935.935.89215,800
Jan 30, 20245.905.935.895.925.88118,300
Jan 29, 20245.855.905.855.905.86194,200
Jan 26, 20245.855.875.835.845.80171,700
Jan 25, 20245.865.895.835.855.81288,100
Jan 24, 20245.875.875.845.845.80140,500
Jan 23, 20245.855.865.815.845.80303,600
Jan 22, 20245.855.895.835.845.80214,600
Jan 19, 20245.865.865.765.825.78155,500
Jan 18, 20245.885.905.845.845.80119,000
Jan 17, 20245.935.935.875.875.83151,300
Jan 16, 20245.986.015.905.955.91139,700
Jan 12, 20246.006.005.975.995.95159,300
Jan 12, 20240.019 Dividend
Jan 11, 20245.975.995.945.975.91122,300
Jan 10, 20245.975.995.945.955.89150,400
Jan 09, 20245.996.025.965.975.91138,100
Jan 08, 20245.975.995.955.995.93105,200
Jan 05, 20245.905.975.905.935.87195,000
Jan 04, 20245.935.945.925.925.86312,800
Jan 03, 20245.915.945.915.935.87163,600
Jan 02, 20245.865.915.855.895.83155,700
Dec 29, 20235.895.905.815.865.801,083,900
Dec 28, 20235.865.895.835.865.80408,600
Dec 27, 20235.905.935.875.885.82801,300
Dec 26, 20235.955.955.895.905.84325,300
Dec 22, 20235.885.965.865.965.90453,300
Dec 21, 20235.945.945.865.865.80192,700
Dec 20, 20235.915.925.865.895.83354,900
Dec 19, 20235.905.905.855.895.83315,800
Dec 18, 20235.885.885.855.875.81358,300
Dec 15, 20235.885.905.865.885.82244,200
Dec 14, 20235.845.885.835.865.80444,900
Dec 13, 20235.805.835.715.835.78347,400
Dec 13, 20230.019 Dividend
Dec 12, 20235.805.825.775.785.71160,100
Dec 11, 20235.815.835.795.805.7397,000
Dec 08, 20235.825.845.785.795.72203,200
Dec 07, 20235.805.845.805.835.76230,800
Dec 06, 20235.825.855.785.805.73259,600
Dec 05, 20235.815.845.775.825.75278,500
Dec 04, 20235.785.895.765.785.71406,900
Dec 01, 20235.755.905.705.785.71704,000
Nov 30, 20235.695.725.675.705.63598,600
Nov 29, 20235.635.705.635.695.62218,800
Nov 28, 20235.605.635.585.615.54382,400
Nov 27, 20235.545.595.535.585.51355,100
Nov 24, 20235.585.585.505.545.47138,800
Nov 22, 20235.625.625.545.545.47174,400
Nov 21, 20235.585.585.545.575.50141,600
Nov 20, 20235.565.575.515.565.49692,200
Nov 17, 20235.605.625.555.575.50881,100
Nov 16, 20235.505.625.505.565.49326,600
Nov 15, 20235.525.535.475.475.40220,900
Nov 14, 20235.475.535.475.515.44359,900
Nov 14, 20230.019 Dividend
Nov 13, 20235.385.435.385.415.32214,700
Nov 10, 20235.385.475.385.435.34412,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...