BNY Mellon Strategic Municipals, Inc. (LEO)
NYSE: LEO · Real-Time Price · USD
5.70
+0.03 (0.44%)
Apr 22, 2025, 4:00 PM EDT - Market closed
LEO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | - | 0.44% | 238,254 |
| Apr 21, 2025 | 5.77 | 5.88 | 5.68 | 5.68 | 5.68 | -2.32% | 297,544 |
| Apr 17, 2025 | 5.78 | 5.84 | 5.77 | 5.81 | 5.81 | 0.52% | 142,750 |
| Apr 16, 2025 | 5.78 | 5.81 | 5.73 | 5.78 | 5.78 | -0.17% | 211,687 |
| Apr 15, 2025 | 5.74 | 5.79 | 5.72 | 5.79 | 5.79 | 1.40% | 194,718 |
| Apr 14, 2025 | 5.70 | 5.73 | 5.68 | 5.71 | 5.71 | 0.35% | 259,183 |
| Apr 11, 2025 | 5.64 | 5.69 | 5.55 | 5.69 | 5.67 | 0.89% | 636,144 |
| Apr 10, 2025 | 5.68 | 5.80 | 5.64 | 5.64 | 5.62 | -3.26% | 292,169 |
| Apr 9, 2025 | 5.81 | 5.87 | 5.69 | 5.83 | 5.81 | -0.51% | 365,936 |
| Apr 8, 2025 | 6.08 | 6.11 | 5.80 | 5.86 | 5.84 | -2.82% | 294,307 |
| Apr 7, 2025 | 6.08 | 6.08 | 5.94 | 6.03 | 6.01 | -1.15% | 185,312 |
| Apr 4, 2025 | 6.21 | 6.21 | 6.07 | 6.10 | 6.08 | -1.29% | 155,805 |
| Apr 3, 2025 | 6.17 | 6.22 | 6.16 | 6.18 | 6.16 | 0.16% | 79,068 |
| Apr 2, 2025 | 6.19 | 6.20 | 6.14 | 6.17 | 6.15 | -0.48% | 85,649 |
| Apr 1, 2025 | 6.14 | 6.22 | 6.12 | 6.20 | 6.18 | 1.31% | 216,196 |
| Mar 31, 2025 | 6.16 | 6.18 | 6.11 | 6.12 | 6.10 | - | 70,453 |
| Mar 28, 2025 | 6.13 | 6.15 | 6.07 | 6.12 | 6.10 | 0.33% | 162,245 |
| Mar 27, 2025 | 6.15 | 6.15 | 6.09 | 6.10 | 6.08 | -0.97% | 94,815 |
| Mar 26, 2025 | 6.22 | 6.22 | 6.15 | 6.16 | 6.14 | -0.81% | 201,177 |
| Mar 25, 2025 | 6.21 | 6.22 | 6.19 | 6.21 | 6.19 | - | 137,822 |
| Mar 24, 2025 | 6.20 | 6.22 | 6.18 | 6.21 | 6.19 | 0.32% | 143,810 |
| Mar 21, 2025 | 6.18 | 6.20 | 6.14 | 6.19 | 6.17 | 0.81% | 75,211 |
| Mar 20, 2025 | 6.11 | 6.18 | 6.11 | 6.14 | 6.12 | 1.15% | 112,907 |
| Mar 19, 2025 | 6.10 | 6.14 | 6.06 | 6.07 | 6.05 | -0.49% | 168,878 |
| Mar 18, 2025 | 6.11 | 6.11 | 6.07 | 6.10 | 6.08 | 0.16% | 120,160 |
| Mar 17, 2025 | 6.14 | 6.14 | 6.09 | 6.09 | 6.07 | -0.49% | 89,640 |
| Mar 14, 2025 | 6.13 | 6.14 | 6.10 | 6.12 | 6.10 | -0.33% | 92,244 |
| Mar 13, 2025 | 6.14 | 6.16 | 6.11 | 6.14 | 6.10 | -0.32% | 114,882 |
| Mar 12, 2025 | 6.22 | 6.22 | 6.15 | 6.16 | 6.12 | -0.65% | 128,665 |
| Mar 11, 2025 | 6.19 | 6.22 | 6.19 | 6.20 | 6.16 | 0.49% | 119,768 |
| Mar 10, 2025 | 6.21 | 6.25 | 6.17 | 6.17 | 6.13 | -0.64% | 218,116 |
| Mar 7, 2025 | 6.26 | 6.26 | 6.19 | 6.21 | 6.17 | -0.48% | 229,828 |
| Mar 6, 2025 | 6.27 | 6.28 | 6.22 | 6.24 | 6.20 | -0.48% | 79,412 |
| Mar 5, 2025 | 6.29 | 6.35 | 6.24 | 6.27 | 6.23 | 0.32% | 123,941 |
| Mar 4, 2025 | 6.30 | 6.32 | 6.25 | 6.25 | 6.21 | -0.95% | 131,836 |
| Mar 3, 2025 | 6.32 | 6.32 | 6.30 | 6.31 | 6.27 | - | 153,339 |
| Feb 28, 2025 | 6.31 | 6.31 | 6.29 | 6.31 | 6.27 | 0.48% | 101,144 |
| Feb 27, 2025 | 6.33 | 6.33 | 6.26 | 6.28 | 6.24 | -0.16% | 148,739 |
| Feb 26, 2025 | 6.28 | 6.32 | 6.28 | 6.29 | 6.25 | - | 118,436 |
| Feb 25, 2025 | 6.27 | 6.31 | 6.27 | 6.29 | 6.25 | 0.48% | 198,866 |
| Feb 24, 2025 | 6.28 | 6.28 | 6.23 | 6.26 | 6.22 | -0.32% | 178,640 |
| Feb 21, 2025 | 6.28 | 6.29 | 6.25 | 6.28 | 6.24 | -0.32% | 319,309 |
| Feb 20, 2025 | 6.30 | 6.33 | 6.27 | 6.30 | 6.26 | 0.48% | 137,361 |
| Feb 19, 2025 | 6.25 | 6.27 | 6.23 | 6.27 | 6.23 | 0.64% | 295,622 |
| Feb 18, 2025 | 6.25 | 6.25 | 6.21 | 6.23 | 6.19 | -0.16% | 316,318 |
| Feb 14, 2025 | 6.17 | 6.24 | 6.17 | 6.24 | 6.20 | 1.30% | 273,740 |
| Feb 13, 2025 | 6.13 | 6.16 | 6.13 | 6.16 | 6.10 | 0.65% | 162,602 |
| Feb 12, 2025 | 6.14 | 6.15 | 6.11 | 6.12 | 6.06 | -1.45% | 318,454 |
| Feb 11, 2025 | 6.21 | 6.23 | 6.20 | 6.21 | 6.15 | -0.16% | 154,449 |
| Feb 10, 2025 | 6.27 | 6.27 | 6.20 | 6.22 | 6.16 | -0.32% | 109,819 |