Skip to main content
BNY Mellon Strategic Municipals, Inc. (LEO)
NYSE: LEO · Real-Time Price · USD
6.28
-0.01 (-0.16%)
Feb 27, 2025, 4:00 PM EST - Market closed

LEO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20256.336.336.266.286.28-0.16%148,739
Feb 26, 20256.286.326.286.296.29-118,436
Feb 25, 20256.276.316.276.296.290.48%198,866
Feb 24, 20256.286.286.236.266.26-0.32%178,640
Feb 21, 20256.286.296.256.286.28-0.32%319,309
Feb 20, 20256.306.336.276.306.300.48%137,361
Feb 19, 20256.256.276.236.276.270.64%295,622
Feb 18, 20256.256.256.216.236.23-0.16%316,318
Feb 14, 20256.176.246.176.246.241.30%273,740
Feb 13, 20256.136.166.136.166.140.65%162,602
Feb 12, 20256.146.156.116.126.10-1.45%318,454
Feb 11, 20256.216.236.206.216.19-0.16%154,449
Feb 10, 20256.276.276.206.226.20-0.32%109,819
Feb 7, 20256.246.256.206.246.220.16%235,583
Feb 6, 20256.236.276.226.236.210.16%332,234
Feb 5, 20256.176.226.176.226.201.30%264,208
Feb 4, 20256.146.176.126.146.120.33%220,343
Feb 3, 20256.106.156.106.126.10-275,883
Jan 31, 20256.156.176.126.126.10-0.49%182,002
Jan 30, 20256.156.156.126.156.130.33%229,196
Jan 29, 20256.136.146.116.136.11-216,821
Jan 28, 20256.106.146.096.136.11-195,935
Jan 27, 20256.126.176.126.136.110.16%138,498
Jan 24, 20256.116.136.096.126.10-0.49%153,701
Jan 23, 20256.156.166.106.156.13-166,447
Jan 22, 20256.176.186.146.156.13-0.81%150,485
Jan 21, 20256.196.206.166.206.180.65%94,303
Jan 17, 20256.186.236.146.166.14-0.32%145,131
Jan 16, 20256.166.196.116.186.160.65%153,253
Jan 15, 20256.106.166.086.146.120.99%188,874
Jan 14, 20256.066.096.036.086.04-0.16%78,095
Jan 13, 20256.056.095.996.096.050.83%112,142
Jan 10, 20256.076.096.046.046.00-1.31%141,673
Jan 8, 20256.136.136.106.126.08-0.16%120,945
Jan 7, 20256.156.176.106.136.09-0.33%352,950
Jan 6, 20256.176.176.146.156.11-0.32%126,628
Jan 3, 20256.156.186.136.176.130.82%60,542
Jan 2, 20256.076.126.046.126.081.32%176,032
Dec 31, 20246.016.086.006.046.000.67%489,269
Dec 30, 20245.986.045.986.005.960.33%541,443
Dec 27, 20245.996.015.985.985.94-0.66%273,579
Dec 26, 20246.046.046.006.025.98-0.17%296,240
Dec 24, 20246.006.035.996.035.990.84%127,282
Dec 23, 20246.016.025.985.985.94-0.50%324,407
Dec 20, 20246.036.065.996.015.97-0.17%255,295
Dec 19, 20246.136.136.016.025.98-1.31%208,084
Dec 18, 20246.196.206.096.106.06-1.45%211,997
Dec 17, 20246.236.266.186.196.15-1.28%375,286
Dec 16, 20246.286.286.206.276.23-229,293
Dec 13, 20246.366.386.266.276.23-1.72%166,952
Dec 12, 20246.416.416.356.386.32-0.31%159,491
Dec 11, 20246.406.416.346.406.340.16%248,563
Dec 10, 20246.406.406.396.396.33-0.16%109,273
Dec 9, 20246.406.416.386.406.340.16%64,460
Dec 6, 20246.426.466.386.396.33-0.47%126,400
Dec 5, 20246.456.476.406.426.36-0.47%351,448
Dec 4, 20246.426.456.426.456.390.62%124,797
Dec 3, 20246.456.486.416.416.35-0.47%119,960
Dec 2, 20246.466.486.426.446.38-147,099
Nov 29, 20246.436.446.386.446.381.10%150,213
Nov 27, 20246.286.396.256.376.311.43%247,650
Nov 26, 20246.246.316.246.286.220.48%157,602
Nov 25, 20246.246.276.226.256.190.64%246,188
Nov 22, 20246.226.226.196.216.15-119,869
Nov 21, 20246.246.256.206.216.15-0.16%117,263
Nov 20, 20246.226.256.176.226.16-0.48%183,588
Nov 19, 20246.266.266.246.256.19-140,948
Nov 18, 20246.246.266.236.256.19-161,636
Nov 15, 20246.236.286.236.256.19-0.79%140,159
Nov 14, 20246.296.306.276.306.220.64%198,961
Nov 13, 20246.316.326.266.266.18-0.16%131,051
Nov 12, 20246.306.346.266.276.19-0.95%88,460
Nov 11, 20246.366.366.306.336.25-130,858
Nov 8, 20246.286.346.286.336.251.12%145,781
Nov 7, 20246.196.276.196.266.180.97%258,619
Nov 6, 20246.256.256.116.206.13-0.96%319,436
Nov 5, 20246.266.276.236.266.180.32%241,755
Nov 4, 20246.276.316.236.246.16-0.16%145,867
Nov 1, 20246.366.376.236.256.17-1.42%141,699
Oct 31, 20246.336.346.216.346.260.63%157,999
Oct 30, 20246.226.306.226.306.221.29%137,858
Oct 29, 20246.286.286.216.226.15-0.96%94,330
Oct 28, 20246.336.336.256.286.200.16%84,779
Oct 25, 20246.276.306.266.276.19-66,708
Oct 24, 20246.296.306.266.276.19-0.24%113,567
Oct 23, 20246.406.436.286.296.21-1.95%89,031
Oct 22, 20246.456.456.406.416.33-0.16%74,828
Oct 21, 20246.516.516.416.426.34-1.23%121,108
Oct 18, 20246.506.536.506.506.42-60,468
Oct 17, 20246.476.536.466.506.420.62%171,912
Oct 16, 20246.456.466.426.466.380.78%153,472
Oct 15, 20246.446.466.406.416.33-148,040
Oct 14, 20246.496.496.416.416.31-0.93%126,084
Oct 11, 20246.476.506.476.476.37-0.15%99,052
Oct 10, 20246.506.526.466.486.38-185,658
Oct 9, 20246.476.516.456.486.38-0.15%311,884
Oct 8, 20246.516.516.466.496.39-101,572
Oct 7, 20246.506.516.466.496.39-0.15%136,053
Oct 4, 20246.526.556.496.506.40-0.46%99,226
Oct 3, 20246.616.616.526.536.43-1.06%169,143