BNY Mellon Strategic Municipals, Inc. (LEO)
NYSE: LEO · Real-Time Price · USD
6.13
0.00 (0.00%)
Jan 28, 2025, 4:00 PM EST - Market closed
LEO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2025 | 6.10 | 6.14 | 6.09 | 6.13 | 6.13 | - | 195,935 |
| Jan 27, 2025 | 6.12 | 6.17 | 6.12 | 6.13 | 6.13 | 0.16% | 138,498 |
| Jan 24, 2025 | 6.11 | 6.13 | 6.09 | 6.12 | 6.12 | -0.49% | 153,701 |
| Jan 23, 2025 | 6.15 | 6.16 | 6.10 | 6.15 | 6.15 | - | 166,447 |
| Jan 22, 2025 | 6.17 | 6.18 | 6.14 | 6.15 | 6.15 | -0.81% | 150,485 |
| Jan 21, 2025 | 6.19 | 6.20 | 6.16 | 6.20 | 6.20 | 0.65% | 94,303 |
| Jan 17, 2025 | 6.18 | 6.23 | 6.14 | 6.16 | 6.16 | -0.32% | 145,131 |
| Jan 16, 2025 | 6.16 | 6.19 | 6.11 | 6.18 | 6.18 | 0.65% | 153,253 |
| Jan 15, 2025 | 6.10 | 6.16 | 6.08 | 6.14 | 6.14 | 0.99% | 188,874 |
| Jan 14, 2025 | 6.06 | 6.09 | 6.03 | 6.08 | 6.06 | -0.16% | 78,095 |
| Jan 13, 2025 | 6.05 | 6.09 | 5.99 | 6.09 | 6.07 | 0.83% | 112,142 |
| Jan 10, 2025 | 6.07 | 6.09 | 6.04 | 6.04 | 6.02 | -1.31% | 141,673 |
| Jan 8, 2025 | 6.13 | 6.13 | 6.10 | 6.12 | 6.10 | -0.16% | 120,945 |
| Jan 7, 2025 | 6.15 | 6.17 | 6.10 | 6.13 | 6.11 | -0.33% | 352,950 |
| Jan 6, 2025 | 6.17 | 6.17 | 6.14 | 6.15 | 6.13 | -0.32% | 126,628 |
| Jan 3, 2025 | 6.15 | 6.18 | 6.13 | 6.17 | 6.15 | 0.82% | 60,542 |
| Jan 2, 2025 | 6.07 | 6.12 | 6.04 | 6.12 | 6.10 | 1.32% | 176,032 |
| Dec 31, 2024 | 6.01 | 6.08 | 6.00 | 6.04 | 6.02 | 0.67% | 489,269 |
| Dec 30, 2024 | 5.98 | 6.04 | 5.98 | 6.00 | 5.98 | 0.33% | 541,443 |
| Dec 27, 2024 | 5.99 | 6.01 | 5.98 | 5.98 | 5.96 | -0.66% | 273,579 |
| Dec 26, 2024 | 6.04 | 6.04 | 6.00 | 6.02 | 6.00 | -0.17% | 296,240 |
| Dec 24, 2024 | 6.00 | 6.03 | 5.99 | 6.03 | 6.01 | 0.84% | 127,282 |
| Dec 23, 2024 | 6.01 | 6.02 | 5.98 | 5.98 | 5.96 | -0.50% | 324,407 |
| Dec 20, 2024 | 6.03 | 6.06 | 5.99 | 6.01 | 5.99 | -0.17% | 255,295 |
| Dec 19, 2024 | 6.13 | 6.13 | 6.01 | 6.02 | 6.00 | -1.31% | 208,084 |
| Dec 18, 2024 | 6.19 | 6.20 | 6.09 | 6.10 | 6.08 | -1.45% | 211,997 |
| Dec 17, 2024 | 6.23 | 6.26 | 6.18 | 6.19 | 6.17 | -1.28% | 375,286 |
| Dec 16, 2024 | 6.28 | 6.28 | 6.20 | 6.27 | 6.25 | - | 229,293 |
| Dec 13, 2024 | 6.36 | 6.38 | 6.26 | 6.27 | 6.25 | -1.72% | 166,952 |
| Dec 12, 2024 | 6.41 | 6.41 | 6.35 | 6.38 | 6.34 | -0.31% | 159,491 |
| Dec 11, 2024 | 6.40 | 6.41 | 6.34 | 6.40 | 6.36 | 0.16% | 248,563 |
| Dec 10, 2024 | 6.40 | 6.40 | 6.39 | 6.39 | 6.35 | -0.16% | 109,273 |
| Dec 9, 2024 | 6.40 | 6.41 | 6.38 | 6.40 | 6.36 | 0.16% | 64,460 |
| Dec 6, 2024 | 6.42 | 6.46 | 6.38 | 6.39 | 6.35 | -0.47% | 126,400 |
| Dec 5, 2024 | 6.45 | 6.47 | 6.40 | 6.42 | 6.38 | -0.47% | 351,448 |
| Dec 4, 2024 | 6.42 | 6.45 | 6.42 | 6.45 | 6.41 | 0.62% | 124,797 |
| Dec 3, 2024 | 6.45 | 6.48 | 6.41 | 6.41 | 6.37 | -0.47% | 119,960 |
| Dec 2, 2024 | 6.46 | 6.48 | 6.42 | 6.44 | 6.40 | - | 147,099 |
| Nov 29, 2024 | 6.43 | 6.44 | 6.38 | 6.44 | 6.40 | 1.10% | 150,213 |
| Nov 27, 2024 | 6.28 | 6.39 | 6.25 | 6.37 | 6.33 | 1.43% | 247,650 |
| Nov 26, 2024 | 6.24 | 6.31 | 6.24 | 6.28 | 6.24 | 0.48% | 157,602 |
| Nov 25, 2024 | 6.24 | 6.27 | 6.22 | 6.25 | 6.21 | 0.64% | 246,188 |
| Nov 22, 2024 | 6.22 | 6.22 | 6.19 | 6.21 | 6.17 | - | 119,869 |
| Nov 21, 2024 | 6.24 | 6.25 | 6.20 | 6.21 | 6.17 | -0.16% | 117,263 |
| Nov 20, 2024 | 6.22 | 6.25 | 6.17 | 6.22 | 6.18 | -0.48% | 183,588 |
| Nov 19, 2024 | 6.26 | 6.26 | 6.24 | 6.25 | 6.21 | - | 140,948 |
| Nov 18, 2024 | 6.24 | 6.26 | 6.23 | 6.25 | 6.21 | - | 161,636 |
| Nov 15, 2024 | 6.23 | 6.28 | 6.23 | 6.25 | 6.21 | -0.79% | 140,159 |
| Nov 14, 2024 | 6.29 | 6.30 | 6.27 | 6.30 | 6.24 | 0.64% | 198,961 |
| Nov 13, 2024 | 6.31 | 6.32 | 6.26 | 6.26 | 6.20 | -0.16% | 131,051 |
| Nov 12, 2024 | 6.30 | 6.34 | 6.26 | 6.27 | 6.21 | -0.95% | 88,460 |
| Nov 11, 2024 | 6.36 | 6.36 | 6.30 | 6.33 | 6.27 | - | 130,858 |
| Nov 8, 2024 | 6.28 | 6.34 | 6.28 | 6.33 | 6.27 | 1.12% | 145,781 |
| Nov 7, 2024 | 6.19 | 6.27 | 6.19 | 6.26 | 6.20 | 0.97% | 258,619 |
| Nov 6, 2024 | 6.25 | 6.25 | 6.11 | 6.20 | 6.14 | -0.96% | 319,436 |
| Nov 5, 2024 | 6.26 | 6.27 | 6.23 | 6.26 | 6.20 | 0.32% | 241,755 |
| Nov 4, 2024 | 6.27 | 6.31 | 6.23 | 6.24 | 6.18 | -0.16% | 145,867 |
| Nov 1, 2024 | 6.36 | 6.37 | 6.23 | 6.25 | 6.19 | -1.42% | 141,699 |
| Oct 31, 2024 | 6.33 | 6.34 | 6.21 | 6.34 | 6.28 | 0.63% | 157,999 |
| Oct 30, 2024 | 6.22 | 6.30 | 6.22 | 6.30 | 6.24 | 1.29% | 137,858 |
| Oct 29, 2024 | 6.28 | 6.28 | 6.21 | 6.22 | 6.16 | -0.96% | 94,330 |
| Oct 28, 2024 | 6.33 | 6.33 | 6.25 | 6.28 | 6.22 | 0.16% | 84,779 |
| Oct 25, 2024 | 6.27 | 6.30 | 6.26 | 6.27 | 6.21 | - | 66,708 |
| Oct 24, 2024 | 6.29 | 6.30 | 6.26 | 6.27 | 6.21 | -0.24% | 113,567 |
| Oct 23, 2024 | 6.40 | 6.43 | 6.28 | 6.29 | 6.23 | -1.95% | 89,031 |
| Oct 22, 2024 | 6.45 | 6.45 | 6.40 | 6.41 | 6.35 | -0.16% | 74,828 |
| Oct 21, 2024 | 6.51 | 6.51 | 6.41 | 6.42 | 6.36 | -1.23% | 121,108 |
| Oct 18, 2024 | 6.50 | 6.53 | 6.50 | 6.50 | 6.44 | - | 60,468 |
| Oct 17, 2024 | 6.47 | 6.53 | 6.46 | 6.50 | 6.44 | 0.62% | 171,912 |
| Oct 16, 2024 | 6.45 | 6.46 | 6.42 | 6.46 | 6.40 | 0.78% | 153,472 |
| Oct 15, 2024 | 6.44 | 6.46 | 6.40 | 6.41 | 6.35 | - | 148,040 |
| Oct 14, 2024 | 6.49 | 6.49 | 6.41 | 6.41 | 6.33 | -0.93% | 126,084 |
| Oct 11, 2024 | 6.47 | 6.50 | 6.47 | 6.47 | 6.39 | -0.15% | 99,052 |
| Oct 10, 2024 | 6.50 | 6.52 | 6.46 | 6.48 | 6.40 | - | 185,658 |
| Oct 9, 2024 | 6.47 | 6.51 | 6.45 | 6.48 | 6.40 | -0.15% | 311,884 |
| Oct 8, 2024 | 6.51 | 6.51 | 6.46 | 6.49 | 6.41 | - | 101,572 |
| Oct 7, 2024 | 6.50 | 6.51 | 6.46 | 6.49 | 6.41 | -0.15% | 136,053 |
| Oct 4, 2024 | 6.52 | 6.55 | 6.49 | 6.50 | 6.42 | -0.46% | 99,226 |
| Oct 3, 2024 | 6.61 | 6.61 | 6.52 | 6.53 | 6.45 | -1.06% | 169,143 |
| Oct 2, 2024 | 6.60 | 6.60 | 6.56 | 6.60 | 6.52 | -0.15% | 161,785 |
| Oct 1, 2024 | 6.56 | 6.64 | 6.55 | 6.61 | 6.53 | 1.54% | 143,742 |
| Sep 30, 2024 | 6.55 | 6.57 | 6.51 | 6.51 | 6.43 | - | 175,623 |
| Sep 27, 2024 | 6.52 | 6.56 | 6.50 | 6.51 | 6.43 | -0.15% | 95,248 |
| Sep 26, 2024 | 6.59 | 6.59 | 6.51 | 6.52 | 6.44 | -0.46% | 181,359 |
| Sep 25, 2024 | 6.55 | 6.57 | 6.53 | 6.55 | 6.47 | 0.46% | 133,609 |
| Sep 24, 2024 | 6.52 | 6.53 | 6.51 | 6.52 | 6.44 | 0.15% | 104,340 |
| Sep 23, 2024 | 6.56 | 6.57 | 6.50 | 6.51 | 6.43 | -0.23% | 86,964 |
| Sep 20, 2024 | 6.56 | 6.56 | 6.52 | 6.53 | 6.45 | -0.68% | 82,511 |
| Sep 19, 2024 | 6.60 | 6.60 | 6.55 | 6.57 | 6.49 | - | 128,566 |
| Sep 18, 2024 | 6.62 | 6.62 | 6.54 | 6.57 | 6.49 | -0.45% | 114,628 |
| Sep 17, 2024 | 6.63 | 6.64 | 6.57 | 6.60 | 6.52 | 0.30% | 119,167 |
| Sep 16, 2024 | 6.61 | 6.61 | 6.56 | 6.58 | 6.50 | -0.30% | 180,112 |
| Sep 13, 2024 | 6.59 | 6.60 | 6.56 | 6.60 | 6.50 | 0.61% | 204,681 |
| Sep 12, 2024 | 6.53 | 6.56 | 6.51 | 6.56 | 6.46 | 0.92% | 170,778 |
| Sep 11, 2024 | 6.46 | 6.50 | 6.45 | 6.50 | 6.40 | 0.93% | 48,852 |
| Sep 10, 2024 | 6.42 | 6.45 | 6.42 | 6.44 | 6.34 | 0.47% | 55,540 |
| Sep 9, 2024 | 6.43 | 6.43 | 6.40 | 6.41 | 6.32 | - | 66,088 |
| Sep 6, 2024 | 6.38 | 6.42 | 6.37 | 6.41 | 6.32 | 0.47% | 169,884 |
| Sep 5, 2024 | 6.34 | 6.38 | 6.32 | 6.38 | 6.29 | 0.95% | 160,761 |
| Sep 4, 2024 | 6.31 | 6.34 | 6.31 | 6.32 | 6.23 | 0.08% | 131,590 |