BNY Mellon Strategic Municipals, Inc. (LEO)
NYSE: LEO · Real-Time Price · USD
6.15
+0.05 (0.82%)
Sep 10, 2025, 2:13 PM - Market open
LEO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 6.10 | 6.13 | 6.09 | 6.10 | 6.10 | - | 192,574 |
| Sep 8, 2025 | 6.05 | 6.10 | 6.02 | 6.10 | 6.10 | 1.33% | 191,223 |
| Sep 5, 2025 | 5.96 | 6.04 | 5.96 | 6.02 | 6.02 | 1.35% | 256,205 |
| Sep 4, 2025 | 5.94 | 5.95 | 5.93 | 5.94 | 5.94 | 0.34% | 118,926 |
| Sep 3, 2025 | 5.91 | 5.93 | 5.89 | 5.92 | 5.92 | 0.34% | 203,708 |
| Sep 2, 2025 | 5.93 | 5.93 | 5.87 | 5.90 | 5.90 | -0.84% | 134,287 |
| Aug 29, 2025 | 5.90 | 5.95 | 5.87 | 5.95 | 5.95 | 1.02% | 156,636 |
| Aug 28, 2025 | 5.89 | 5.92 | 5.83 | 5.89 | 5.89 | 0.17% | 276,023 |
| Aug 27, 2025 | 5.91 | 5.93 | 5.88 | 5.88 | 5.88 | -0.51% | 234,298 |
| Aug 26, 2025 | 5.92 | 5.95 | 5.90 | 5.91 | 5.91 | -0.17% | 111,108 |
| Aug 25, 2025 | 5.95 | 5.95 | 5.90 | 5.92 | 5.92 | -0.50% | 106,736 |
| Aug 22, 2025 | 5.86 | 5.95 | 5.84 | 5.95 | 5.95 | 2.23% | 104,305 |
| Aug 21, 2025 | 5.85 | 5.86 | 5.82 | 5.82 | 5.82 | -0.34% | 96,676 |
| Aug 20, 2025 | 5.87 | 5.89 | 5.84 | 5.84 | 5.84 | -0.34% | 84,559 |
| Aug 19, 2025 | 5.88 | 5.88 | 5.85 | 5.86 | 5.86 | -0.17% | 124,439 |
| Aug 18, 2025 | 5.89 | 5.90 | 5.86 | 5.87 | 5.87 | -0.34% | 104,613 |
| Aug 15, 2025 | 5.90 | 5.91 | 5.87 | 5.89 | 5.89 | 0.17% | 80,814 |
| Aug 14, 2025 | 5.94 | 5.94 | 5.88 | 5.88 | 5.88 | -1.01% | 159,748 |
| Aug 13, 2025 | 5.90 | 5.94 | 5.90 | 5.94 | 5.94 | 0.51% | 184,795 |
| Aug 12, 2025 | 5.91 | 5.93 | 5.87 | 5.91 | 5.89 | - | 185,819 |
| Aug 11, 2025 | 5.92 | 5.93 | 5.89 | 5.91 | 5.89 | 0.17% | 172,211 |
| Aug 8, 2025 | 5.94 | 5.94 | 5.88 | 5.90 | 5.88 | -0.51% | 108,368 |
| Aug 7, 2025 | 5.94 | 5.95 | 5.91 | 5.93 | 5.91 | 0.17% | 132,114 |
| Aug 6, 2025 | 5.93 | 5.95 | 5.90 | 5.92 | 5.90 | - | 242,324 |
| Aug 5, 2025 | 5.89 | 5.94 | 5.87 | 5.92 | 5.90 | 0.85% | 120,646 |
| Aug 4, 2025 | 5.86 | 5.89 | 5.86 | 5.87 | 5.85 | - | 135,570 |
| Aug 1, 2025 | 5.86 | 5.88 | 5.84 | 5.87 | 5.85 | 0.34% | 187,426 |
| Jul 31, 2025 | 5.82 | 5.88 | 5.80 | 5.85 | 5.83 | 0.52% | 206,993 |
| Jul 30, 2025 | 5.79 | 5.82 | 5.78 | 5.82 | 5.80 | 0.17% | 120,631 |
| Jul 29, 2025 | 5.81 | 5.81 | 5.79 | 5.81 | 5.79 | 0.35% | 108,903 |
| Jul 28, 2025 | 5.80 | 5.80 | 5.78 | 5.79 | 5.77 | - | 85,677 |
| Jul 25, 2025 | 5.74 | 5.79 | 5.73 | 5.79 | 5.77 | 1.40% | 143,120 |
| Jul 24, 2025 | 5.81 | 5.81 | 5.71 | 5.71 | 5.69 | -0.52% | 71,758 |
| Jul 23, 2025 | 5.76 | 5.76 | 5.72 | 5.74 | 5.72 | -0.69% | 253,118 |
| Jul 22, 2025 | 5.79 | 5.79 | 5.76 | 5.78 | 5.76 | - | 114,370 |
| Jul 21, 2025 | 5.78 | 5.79 | 5.76 | 5.78 | 5.76 | - | 138,873 |
| Jul 18, 2025 | 5.77 | 5.78 | 5.75 | 5.78 | 5.76 | 0.17% | 117,615 |
| Jul 17, 2025 | 5.86 | 5.86 | 5.75 | 5.77 | 5.75 | -0.69% | 235,996 |
| Jul 16, 2025 | 5.82 | 5.85 | 5.80 | 5.81 | 5.79 | -0.17% | 281,984 |
| Jul 15, 2025 | 5.85 | 5.85 | 5.81 | 5.82 | 5.80 | -0.51% | 178,051 |
| Jul 14, 2025 | 5.83 | 5.85 | 5.82 | 5.85 | 5.83 | -0.17% | 236,537 |
| Jul 11, 2025 | 5.90 | 5.91 | 5.85 | 5.86 | 5.82 | -1.18% | 109,431 |
| Jul 10, 2025 | 5.93 | 5.96 | 5.88 | 5.93 | 5.88 | - | 153,934 |
| Jul 9, 2025 | 5.97 | 5.97 | 5.91 | 5.93 | 5.88 | -0.50% | 94,101 |
| Jul 8, 2025 | 5.91 | 5.98 | 5.91 | 5.96 | 5.91 | 0.68% | 118,414 |
| Jul 7, 2025 | 5.98 | 6.00 | 5.90 | 5.92 | 5.87 | -1.00% | 110,614 |
| Jul 3, 2025 | 5.96 | 5.98 | 5.96 | 5.98 | 5.93 | 0.34% | 125,931 |
| Jul 2, 2025 | 5.94 | 5.96 | 5.90 | 5.96 | 5.91 | 0.17% | 148,374 |
| Jul 1, 2025 | 5.94 | 5.95 | 5.90 | 5.95 | 5.90 | 0.51% | 198,078 |
| Jun 30, 2025 | 5.85 | 5.92 | 5.80 | 5.92 | 5.87 | 1.72% | 324,781 |