BNY Mellon Strategic Municipals, Inc. (LEO)
NYSE: LEO · Real-Time Price · USD
6.16
+0.04 (0.65%)
Apr 1, 2025, 2:18 PM EDT - Market open
LEO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 6.14 | 6.22 | 6.12 | 6.14 | - | 0.25% | 159,402 |
| Mar 31, 2025 | 6.16 | 6.18 | 6.11 | 6.12 | 6.12 | - | 70,453 |
| Mar 28, 2025 | 6.13 | 6.15 | 6.07 | 6.12 | 6.12 | 0.33% | 162,245 |
| Mar 27, 2025 | 6.15 | 6.15 | 6.09 | 6.10 | 6.10 | -0.97% | 94,815 |
| Mar 26, 2025 | 6.22 | 6.22 | 6.15 | 6.16 | 6.16 | -0.81% | 201,177 |
| Mar 25, 2025 | 6.21 | 6.22 | 6.19 | 6.21 | 6.21 | - | 137,822 |
| Mar 24, 2025 | 6.20 | 6.22 | 6.18 | 6.21 | 6.21 | 0.32% | 143,810 |
| Mar 21, 2025 | 6.18 | 6.20 | 6.14 | 6.19 | 6.19 | 0.81% | 75,211 |
| Mar 20, 2025 | 6.11 | 6.18 | 6.11 | 6.14 | 6.14 | 1.15% | 112,907 |
| Mar 19, 2025 | 6.10 | 6.14 | 6.06 | 6.07 | 6.07 | -0.49% | 168,878 |
| Mar 18, 2025 | 6.11 | 6.11 | 6.07 | 6.10 | 6.10 | 0.16% | 120,160 |
| Mar 17, 2025 | 6.14 | 6.14 | 6.09 | 6.09 | 6.09 | -0.49% | 89,640 |
| Mar 14, 2025 | 6.13 | 6.14 | 6.10 | 6.12 | 6.12 | -0.33% | 92,244 |
| Mar 13, 2025 | 6.14 | 6.16 | 6.11 | 6.14 | 6.12 | -0.32% | 114,882 |
| Mar 12, 2025 | 6.22 | 6.22 | 6.15 | 6.16 | 6.14 | -0.65% | 128,665 |
| Mar 11, 2025 | 6.19 | 6.22 | 6.19 | 6.20 | 6.18 | 0.49% | 119,768 |
| Mar 10, 2025 | 6.21 | 6.25 | 6.17 | 6.17 | 6.15 | -0.64% | 218,116 |
| Mar 7, 2025 | 6.26 | 6.26 | 6.19 | 6.21 | 6.19 | -0.48% | 229,828 |
| Mar 6, 2025 | 6.27 | 6.28 | 6.22 | 6.24 | 6.22 | -0.48% | 79,412 |
| Mar 5, 2025 | 6.29 | 6.35 | 6.24 | 6.27 | 6.25 | 0.32% | 123,941 |
| Mar 4, 2025 | 6.30 | 6.32 | 6.25 | 6.25 | 6.23 | -0.95% | 131,836 |
| Mar 3, 2025 | 6.32 | 6.32 | 6.30 | 6.31 | 6.29 | - | 153,339 |
| Feb 28, 2025 | 6.31 | 6.31 | 6.29 | 6.31 | 6.29 | 0.48% | 101,144 |
| Feb 27, 2025 | 6.33 | 6.33 | 6.26 | 6.28 | 6.26 | -0.16% | 148,739 |
| Feb 26, 2025 | 6.28 | 6.32 | 6.28 | 6.29 | 6.27 | - | 118,436 |
| Feb 25, 2025 | 6.27 | 6.31 | 6.27 | 6.29 | 6.27 | 0.48% | 198,866 |
| Feb 24, 2025 | 6.28 | 6.28 | 6.23 | 6.26 | 6.24 | -0.32% | 178,640 |
| Feb 21, 2025 | 6.28 | 6.29 | 6.25 | 6.28 | 6.26 | -0.32% | 319,309 |
| Feb 20, 2025 | 6.30 | 6.33 | 6.27 | 6.30 | 6.28 | 0.48% | 137,361 |
| Feb 19, 2025 | 6.25 | 6.27 | 6.23 | 6.27 | 6.25 | 0.64% | 295,622 |
| Feb 18, 2025 | 6.25 | 6.25 | 6.21 | 6.23 | 6.21 | -0.16% | 316,318 |
| Feb 14, 2025 | 6.17 | 6.24 | 6.17 | 6.24 | 6.22 | 1.30% | 273,740 |
| Feb 13, 2025 | 6.13 | 6.16 | 6.13 | 6.16 | 6.12 | 0.65% | 162,602 |
| Feb 12, 2025 | 6.14 | 6.15 | 6.11 | 6.12 | 6.08 | -1.45% | 318,454 |
| Feb 11, 2025 | 6.21 | 6.23 | 6.20 | 6.21 | 6.17 | -0.16% | 154,449 |
| Feb 10, 2025 | 6.27 | 6.27 | 6.20 | 6.22 | 6.18 | -0.32% | 109,819 |
| Feb 7, 2025 | 6.24 | 6.25 | 6.20 | 6.24 | 6.20 | 0.16% | 235,583 |
| Feb 6, 2025 | 6.23 | 6.27 | 6.22 | 6.23 | 6.19 | 0.16% | 332,234 |
| Feb 5, 2025 | 6.17 | 6.22 | 6.17 | 6.22 | 6.18 | 1.30% | 264,208 |
| Feb 4, 2025 | 6.14 | 6.17 | 6.12 | 6.14 | 6.10 | 0.33% | 220,343 |
| Feb 3, 2025 | 6.10 | 6.15 | 6.10 | 6.12 | 6.08 | - | 275,883 |
| Jan 31, 2025 | 6.15 | 6.17 | 6.12 | 6.12 | 6.08 | -0.49% | 182,002 |
| Jan 30, 2025 | 6.15 | 6.15 | 6.12 | 6.15 | 6.11 | 0.33% | 229,196 |
| Jan 29, 2025 | 6.13 | 6.14 | 6.11 | 6.13 | 6.09 | - | 216,821 |
| Jan 28, 2025 | 6.10 | 6.14 | 6.09 | 6.13 | 6.09 | - | 195,935 |
| Jan 27, 2025 | 6.12 | 6.17 | 6.12 | 6.13 | 6.09 | 0.16% | 138,498 |
| Jan 24, 2025 | 6.11 | 6.13 | 6.09 | 6.12 | 6.08 | -0.49% | 153,701 |
| Jan 23, 2025 | 6.15 | 6.16 | 6.10 | 6.15 | 6.11 | - | 166,447 |
| Jan 22, 2025 | 6.17 | 6.18 | 6.14 | 6.15 | 6.11 | -0.81% | 150,485 |
| Jan 21, 2025 | 6.19 | 6.20 | 6.16 | 6.20 | 6.16 | 0.65% | 94,303 |