Canada markets open in 7 minutes

BNY Mellon Strategic Municipals, Inc. (LEO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
5.98+0.05 (+0.84%)
At close: 03:59PM EDT
Time Period:
Jun 04, 2023 - Jun 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 03, 20245.955.985.955.985.98106,300
May 31, 20245.945.955.915.935.9387,500
May 30, 20245.925.925.895.915.91308,700
May 29, 20245.945.945.875.875.87160,700
May 28, 20245.955.985.945.955.95211,100
May 24, 20245.955.975.935.965.96166,200
May 23, 20245.996.005.935.955.95237,000
May 22, 20246.066.065.985.995.99113,000
May 21, 20246.086.086.026.046.04129,400
May 20, 20246.036.076.026.066.06220,500
May 17, 20246.026.046.016.036.0380,900
May 16, 20246.056.056.006.016.0177,900
May 15, 20246.036.046.036.036.03100,200
May 14, 20245.986.015.986.016.01118,000
May 13, 20246.076.075.965.985.98212,600
May 13, 20240.019 Dividend
May 10, 20246.076.106.076.086.06160,300
May 09, 20246.086.096.076.096.07214,500
May 08, 20246.066.076.056.076.05147,700
May 07, 20246.056.056.036.056.03128,200
May 06, 20246.016.036.006.036.0174,100
May 03, 20246.026.045.996.026.00176,100
May 02, 20245.915.975.895.975.95182,600
May 01, 20245.905.935.895.915.89226,100
Apr 30, 20245.875.915.875.895.87102,400
Apr 29, 20245.865.935.865.895.87129,700
Apr 26, 20245.865.885.845.855.83109,600
Apr 25, 20245.865.865.835.845.8263,700
Apr 24, 20245.905.915.875.915.89194,000
Apr 23, 20245.845.895.845.885.8674,400
Apr 22, 20245.865.865.835.845.8272,200
Apr 19, 20245.885.895.855.875.85110,200
Apr 18, 20245.865.885.845.855.83237,000
Apr 17, 20245.885.885.795.865.84319,900
Apr 16, 20245.835.885.825.855.83156,800
Apr 15, 20245.865.885.835.855.83208,700
Apr 12, 20245.865.915.865.885.86127,000
Apr 11, 20245.885.885.805.865.84258,300
Apr 11, 20240.019 Dividend
Apr 10, 20245.915.915.855.885.8494,500
Apr 09, 20246.016.015.845.945.90220,900
Apr 08, 20246.006.045.965.995.95139,100
Apr 05, 20245.985.995.945.985.94177,600
Apr 04, 20245.976.025.955.985.94185,700
Apr 03, 20246.016.025.935.955.91264,300
Apr 02, 20246.036.056.026.035.99125,200
Apr 01, 20246.106.106.036.066.0285,900
Mar 28, 20246.066.126.056.106.06188,700
Mar 27, 20246.076.076.046.066.0260,300
Mar 26, 20246.096.096.026.046.00128,400
Mar 25, 20246.066.096.036.086.04152,500
Mar 22, 20246.056.066.046.066.0298,700
Mar 21, 20246.086.086.026.046.0078,800
Mar 20, 20246.096.096.026.046.00123,300
Mar 19, 20246.096.096.056.066.0266,800
Mar 18, 20246.036.086.036.086.04333,000
Mar 15, 20245.986.025.986.015.9779,000
Mar 14, 20246.046.105.986.005.96168,700
Mar 13, 20246.076.076.036.046.00270,700
Mar 13, 20240.019 Dividend
Mar 12, 20246.076.096.046.066.00250,200
Mar 11, 20246.086.096.056.066.00160,900
Mar 08, 20246.076.076.036.055.99199,000
Mar 07, 20246.066.066.026.045.98101,900
Mar 06, 20246.046.056.006.045.98181,600
Mar 05, 20246.046.066.006.015.95140,600
Mar 04, 20246.026.066.006.005.94110,600
Mar 01, 20246.046.045.996.035.97213,700
Feb 29, 20246.056.055.986.015.95127,400
Feb 28, 20245.975.995.965.985.92156,000
Feb 27, 20245.955.965.935.965.90221,600
Feb 26, 20246.046.045.915.925.86188,200
Feb 23, 20246.036.035.996.015.95125,000
Feb 22, 20246.066.065.976.015.95199,200
Feb 21, 20246.006.045.996.025.96121,200
Feb 20, 20246.036.045.985.995.93129,500
Feb 16, 20246.056.056.006.035.97104,100
Feb 15, 20246.116.116.016.045.98197,500
Feb 14, 20246.006.005.965.995.9390,300
Feb 13, 20246.006.025.955.975.91230,800
Feb 13, 20240.019 Dividend
Feb 12, 20246.076.086.046.065.98244,100
Feb 09, 20246.006.035.986.015.93191,800
Feb 08, 20246.006.025.965.985.90130,600
Feb 07, 20245.996.015.975.995.91241,100
Feb 06, 20245.945.995.945.985.90157,800
Feb 05, 20245.955.965.935.955.88133,200
Feb 02, 20245.995.995.965.995.91147,900
Feb 01, 20245.976.025.976.015.93164,200
Jan 31, 20245.945.995.935.935.86215,800
Jan 30, 20245.905.935.895.925.85118,300
Jan 29, 20245.855.905.855.905.83194,200
Jan 26, 20245.855.875.835.845.77171,700
Jan 25, 20245.865.895.835.855.78288,100
Jan 24, 20245.875.875.845.845.77140,500
Jan 23, 20245.855.865.815.845.77303,600
Jan 22, 20245.855.895.835.845.77214,600
Jan 19, 20245.865.865.765.825.75155,500
Jan 18, 20245.885.905.845.845.77119,000
Jan 17, 20245.935.935.875.875.80151,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...