BNY Mellon Strategic Municipals, Inc. (LEO)
NYSE: LEO · Real-Time Price · USD
6.21
0.00 (0.00%)
Nov 22, 2024, 4:00 PM EST - Market closed
LEO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 6.22 | 6.22 | 6.19 | 6.21 | 6.21 | - | 119,869 |
| Nov 21, 2024 | 6.24 | 6.25 | 6.20 | 6.21 | 6.21 | -0.16% | 117,263 |
| Nov 20, 2024 | 6.22 | 6.25 | 6.17 | 6.22 | 6.22 | -0.48% | 183,588 |
| Nov 19, 2024 | 6.26 | 6.26 | 6.24 | 6.25 | 6.25 | - | 140,948 |
| Nov 18, 2024 | 6.24 | 6.26 | 6.23 | 6.25 | 6.25 | - | 161,636 |
| Nov 15, 2024 | 6.23 | 6.28 | 6.23 | 6.25 | 6.25 | -0.79% | 140,159 |
| Nov 14, 2024 | 6.29 | 6.30 | 6.27 | 6.30 | 6.28 | 0.64% | 198,961 |
| Nov 13, 2024 | 6.31 | 6.32 | 6.26 | 6.26 | 6.24 | -0.16% | 131,051 |
| Nov 12, 2024 | 6.30 | 6.34 | 6.26 | 6.27 | 6.25 | -0.95% | 88,460 |
| Nov 11, 2024 | 6.36 | 6.36 | 6.30 | 6.33 | 6.31 | - | 130,858 |
| Nov 8, 2024 | 6.28 | 6.34 | 6.28 | 6.33 | 6.31 | 1.12% | 145,781 |
| Nov 7, 2024 | 6.19 | 6.27 | 6.19 | 6.26 | 6.24 | 0.97% | 258,619 |
| Nov 6, 2024 | 6.25 | 6.25 | 6.11 | 6.20 | 6.18 | -0.96% | 319,436 |
| Nov 5, 2024 | 6.26 | 6.27 | 6.23 | 6.26 | 6.24 | 0.32% | 241,755 |
| Nov 4, 2024 | 6.27 | 6.31 | 6.23 | 6.24 | 6.22 | -0.16% | 145,867 |
| Nov 1, 2024 | 6.36 | 6.37 | 6.23 | 6.25 | 6.23 | -1.42% | 141,699 |
| Oct 31, 2024 | 6.33 | 6.34 | 6.21 | 6.34 | 6.32 | 0.63% | 157,999 |
| Oct 30, 2024 | 6.22 | 6.30 | 6.22 | 6.30 | 6.28 | 1.29% | 137,858 |
| Oct 29, 2024 | 6.28 | 6.28 | 6.21 | 6.22 | 6.20 | -0.96% | 94,330 |
| Oct 28, 2024 | 6.33 | 6.33 | 6.25 | 6.28 | 6.26 | 0.16% | 84,779 |
| Oct 25, 2024 | 6.27 | 6.30 | 6.26 | 6.27 | 6.25 | - | 66,708 |
| Oct 24, 2024 | 6.29 | 6.30 | 6.26 | 6.27 | 6.25 | -0.24% | 113,567 |
| Oct 23, 2024 | 6.40 | 6.43 | 6.28 | 6.29 | 6.27 | -1.95% | 89,031 |
| Oct 22, 2024 | 6.45 | 6.45 | 6.40 | 6.41 | 6.39 | -0.16% | 74,828 |
| Oct 21, 2024 | 6.51 | 6.51 | 6.41 | 6.42 | 6.40 | -1.23% | 121,108 |
| Oct 18, 2024 | 6.50 | 6.53 | 6.50 | 6.50 | 6.48 | - | 60,468 |
| Oct 17, 2024 | 6.47 | 6.53 | 6.46 | 6.50 | 6.48 | 0.62% | 171,912 |
| Oct 16, 2024 | 6.45 | 6.46 | 6.42 | 6.46 | 6.44 | 0.78% | 153,472 |
| Oct 15, 2024 | 6.44 | 6.46 | 6.40 | 6.41 | 6.39 | - | 148,040 |
| Oct 14, 2024 | 6.49 | 6.49 | 6.41 | 6.41 | 6.37 | -0.93% | 126,084 |
| Oct 11, 2024 | 6.47 | 6.50 | 6.47 | 6.47 | 6.43 | -0.15% | 99,052 |
| Oct 10, 2024 | 6.50 | 6.52 | 6.46 | 6.48 | 6.44 | - | 185,658 |
| Oct 9, 2024 | 6.47 | 6.51 | 6.45 | 6.48 | 6.44 | -0.15% | 311,884 |
| Oct 8, 2024 | 6.51 | 6.51 | 6.46 | 6.49 | 6.45 | - | 101,572 |
| Oct 7, 2024 | 6.50 | 6.51 | 6.46 | 6.49 | 6.45 | -0.15% | 136,053 |
| Oct 4, 2024 | 6.52 | 6.55 | 6.49 | 6.50 | 6.46 | -0.46% | 99,226 |
| Oct 3, 2024 | 6.61 | 6.61 | 6.52 | 6.53 | 6.49 | -1.06% | 169,143 |
| Oct 2, 2024 | 6.60 | 6.60 | 6.56 | 6.60 | 6.56 | -0.15% | 161,785 |
| Oct 1, 2024 | 6.56 | 6.64 | 6.55 | 6.61 | 6.57 | 1.54% | 143,742 |
| Sep 30, 2024 | 6.55 | 6.57 | 6.51 | 6.51 | 6.47 | - | 175,623 |
| Sep 27, 2024 | 6.52 | 6.56 | 6.50 | 6.51 | 6.47 | -0.15% | 95,248 |
| Sep 26, 2024 | 6.59 | 6.59 | 6.51 | 6.52 | 6.48 | -0.46% | 181,359 |
| Sep 25, 2024 | 6.55 | 6.57 | 6.53 | 6.55 | 6.51 | 0.46% | 133,609 |
| Sep 24, 2024 | 6.52 | 6.53 | 6.51 | 6.52 | 6.48 | 0.15% | 104,340 |
| Sep 23, 2024 | 6.56 | 6.57 | 6.50 | 6.51 | 6.47 | -0.23% | 86,964 |
| Sep 20, 2024 | 6.56 | 6.56 | 6.52 | 6.53 | 6.49 | -0.68% | 82,511 |
| Sep 19, 2024 | 6.60 | 6.60 | 6.55 | 6.57 | 6.53 | - | 128,566 |
| Sep 18, 2024 | 6.62 | 6.62 | 6.54 | 6.57 | 6.53 | -0.45% | 114,628 |
| Sep 17, 2024 | 6.63 | 6.64 | 6.57 | 6.60 | 6.56 | 0.30% | 119,167 |
| Sep 16, 2024 | 6.61 | 6.61 | 6.56 | 6.58 | 6.54 | -0.30% | 180,112 |
| Sep 13, 2024 | 6.59 | 6.60 | 6.56 | 6.60 | 6.54 | 0.61% | 204,681 |
| Sep 12, 2024 | 6.53 | 6.56 | 6.51 | 6.56 | 6.50 | 0.92% | 170,778 |
| Sep 11, 2024 | 6.46 | 6.50 | 6.45 | 6.50 | 6.44 | 0.93% | 48,852 |
| Sep 10, 2024 | 6.42 | 6.45 | 6.42 | 6.44 | 6.38 | 0.47% | 55,540 |
| Sep 9, 2024 | 6.43 | 6.43 | 6.40 | 6.41 | 6.35 | - | 66,088 |
| Sep 6, 2024 | 6.38 | 6.42 | 6.37 | 6.41 | 6.35 | 0.47% | 169,884 |
| Sep 5, 2024 | 6.34 | 6.38 | 6.32 | 6.38 | 6.32 | 0.95% | 160,761 |
| Sep 4, 2024 | 6.31 | 6.34 | 6.31 | 6.32 | 6.26 | 0.08% | 131,590 |
| Sep 3, 2024 | 6.33 | 6.34 | 6.30 | 6.32 | 6.26 | -0.08% | 249,010 |
| Aug 30, 2024 | 6.34 | 6.35 | 6.29 | 6.32 | 6.26 | - | 144,722 |
| Aug 29, 2024 | 6.35 | 6.35 | 6.31 | 6.32 | 6.26 | - | 140,827 |
| Aug 28, 2024 | 6.38 | 6.39 | 6.32 | 6.32 | 6.26 | -1.25% | 128,153 |
| Aug 27, 2024 | 6.41 | 6.41 | 6.37 | 6.40 | 6.34 | -0.16% | 102,969 |
| Aug 26, 2024 | 6.45 | 6.45 | 6.37 | 6.41 | 6.35 | - | 109,072 |
| Aug 23, 2024 | 6.39 | 6.41 | 6.36 | 6.41 | 6.35 | 0.79% | 170,662 |
| Aug 22, 2024 | 6.38 | 6.38 | 6.32 | 6.36 | 6.30 | - | 95,777 |
| Aug 21, 2024 | 6.37 | 6.38 | 6.34 | 6.36 | 6.30 | 0.16% | 99,706 |
| Aug 20, 2024 | 6.33 | 6.35 | 6.32 | 6.35 | 6.29 | 0.47% | 108,960 |
| Aug 19, 2024 | 6.33 | 6.36 | 6.32 | 6.32 | 6.26 | -0.39% | 104,044 |
| Aug 16, 2024 | 6.36 | 6.37 | 6.34 | 6.35 | 6.29 | -0.39% | 174,447 |
| Aug 15, 2024 | 6.41 | 6.43 | 6.35 | 6.37 | 6.31 | -0.86% | 181,370 |
| Aug 14, 2024 | 6.39 | 6.43 | 6.38 | 6.43 | 6.37 | 0.23% | 165,489 |
| Aug 13, 2024 | 6.35 | 6.41 | 6.35 | 6.41 | 6.34 | 1.26% | 143,294 |
| Aug 12, 2024 | 6.31 | 6.33 | 6.28 | 6.33 | 6.26 | 0.48% | 142,125 |
| Aug 9, 2024 | 6.29 | 6.31 | 6.28 | 6.30 | 6.23 | 0.32% | 98,527 |
| Aug 8, 2024 | 6.34 | 6.34 | 6.26 | 6.28 | 6.21 | -0.79% | 197,487 |
| Aug 7, 2024 | 6.37 | 6.39 | 6.31 | 6.33 | 6.26 | - | 267,520 |
| Aug 6, 2024 | 6.27 | 6.33 | 6.27 | 6.33 | 6.26 | 1.28% | 137,786 |
| Aug 5, 2024 | 6.25 | 6.31 | 6.24 | 6.25 | 6.18 | -0.79% | 206,002 |
| Aug 2, 2024 | 6.29 | 6.33 | 6.29 | 6.30 | 6.23 | 0.16% | 244,226 |
| Aug 1, 2024 | 6.26 | 6.31 | 6.26 | 6.29 | 6.22 | 0.32% | 109,365 |
| Jul 31, 2024 | 6.26 | 6.29 | 6.24 | 6.27 | 6.20 | - | 120,588 |
| Jul 30, 2024 | 6.26 | 6.27 | 6.23 | 6.27 | 6.20 | 0.32% | 166,058 |
| Jul 29, 2024 | 6.22 | 6.25 | 6.21 | 6.25 | 6.18 | 0.48% | 124,246 |
| Jul 26, 2024 | 6.18 | 6.26 | 6.18 | 6.22 | 6.15 | 0.48% | 94,391 |
| Jul 25, 2024 | 6.16 | 6.20 | 6.15 | 6.19 | 6.12 | 0.24% | 118,112 |
| Jul 24, 2024 | 6.16 | 6.18 | 6.15 | 6.18 | 6.10 | -0.08% | 207,061 |
| Jul 23, 2024 | 6.14 | 6.20 | 6.14 | 6.18 | 6.11 | 0.65% | 110,920 |
| Jul 22, 2024 | 6.14 | 6.17 | 6.13 | 6.14 | 6.07 | - | 247,772 |
| Jul 19, 2024 | 6.13 | 6.17 | 6.12 | 6.14 | 6.07 | -0.08% | 194,177 |
| Jul 18, 2024 | 6.17 | 6.18 | 6.14 | 6.15 | 6.07 | -0.73% | 152,340 |
| Jul 17, 2024 | 6.16 | 6.19 | 6.16 | 6.19 | 6.12 | 0.16% | 187,059 |
| Jul 16, 2024 | 6.19 | 6.21 | 6.17 | 6.18 | 6.11 | -0.32% | 224,160 |
| Jul 15, 2024 | 6.19 | 6.20 | 6.19 | 6.20 | 6.13 | -0.32% | 90,111 |
| Jul 12, 2024 | 6.20 | 6.23 | 6.19 | 6.22 | 6.13 | - | 87,560 |
| Jul 11, 2024 | 6.18 | 6.22 | 6.18 | 6.22 | 6.13 | 0.97% | 228,887 |
| Jul 10, 2024 | 6.15 | 6.16 | 6.15 | 6.16 | 6.07 | 0.33% | 186,198 |
| Jul 9, 2024 | 6.15 | 6.18 | 6.14 | 6.14 | 6.05 | -0.32% | 239,405 |
| Jul 8, 2024 | 6.14 | 6.22 | 6.14 | 6.16 | 6.07 | -0.08% | 443,369 |
| Jul 5, 2024 | 6.12 | 6.17 | 6.11 | 6.17 | 6.07 | 0.74% | 121,745 |