BNY Mellon Strategic Municipals, Inc. - LEO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	6.46	6.45	6.43	6.46	6.41	279,900
January 12, 2026	6.45	6.42	6.4	6.46	6.39	174,700
January 09, 2026	6.43	6.43	6.41	6.45	6.39	279,806
January 08, 2026	6.41	6.4	6.38	6.42	6.37	237,000
January 07, 2026	6.41	6.4	6.4	6.42	6.38	160,619
January 06, 2026	6.4	6.39	6.39	6.4	6.37	167,100
January 05, 2026	6.38	6.38	6.38	6.4	6.36	202,001
January 02, 2026	6.4	6.38	6.38	6.4	6.35	90,000
December 31, 2025	6.37	6.36	6.36	6.39	6.32	391,700
December 30, 2025	6.28	6.35	6.35	6.35	6.28	386,017
December 29, 2025	6.25	6.25	6.25	6.25	6.21	206,500
December 26, 2025	6.25	6.23	6.23	6.26	6.22	208,900
December 24, 2025	6.27	6.24	6.24	6.3	6.22	189,329
December 23, 2025	6.28	6.25	6.25	6.28	6.24	332,546
December 22, 2025	6.33	6.28	6.28	6.34	6.25	496,200
December 19, 2025	6.35	6.31	6.31	6.37	6.29	171,440
December 18, 2025	6.32	6.33	6.33	6.36	6.3	281,217
December 17, 2025	6.32	6.29	6.29	6.34	6.26	180,900
December 16, 2025	6.29	6.31	6.31	6.31	6.25	245,815
December 15, 2025	6.31	6.28	6.28	6.32	6.28	354,300
December 12, 2025	6.29	6.29	6.29	6.3	6.27	627,121
December 11, 2025	6.32	6.29	6.29	6.32	6.28	212,704
December 10, 2025	6.31	6.31	6.29	6.31	6.28	165,200
December 09, 2025	6.31	6.29	6.29	6.34	6.29	354,500
December 08, 2025	6.33	6.31	6.31	6.33	6.28	451,500
December 05, 2025	6.32	6.31	6.31	6.34	6.3	315,400
December 04, 2025	6.28	6.3	6.3	6.34	6.26	390,626
December 03, 2025	6.24	6.25	6.25	6.3	6.21	483,137
December 02, 2025	6.19	6.21	6.21	6.21	6.16	363,700
December 01, 2025	6.2	6.21	6.21	6.22	6.18	394,543
November 28, 2025	6.21	6.22	6.22	6.23	6.19	206,906
November 26, 2025	6.21	6.21	6.21	6.22	6.19	271,400
November 25, 2025	6.2	6.21	6.21	6.23	6.17	266,347
November 24, 2025	6.19	6.21	6.21	6.21	6.16	193,200
November 21, 2025	6.21	6.17	6.17	6.21	6.15	276,700
November 20, 2025	6.26	6.21	6.21	6.26	6.19	299,235
November 19, 2025	6.27	6.25	6.25	6.27	6.24	283,633
November 18, 2025	6.26	6.27	6.27	6.29	6.24	229,800
November 17, 2025	6.27	6.26	6.26	6.27	6.23	225,100
November 14, 2025	6.29	6.27	6.27	6.29	6.24	103,700
November 13, 2025	6.31	6.31	6.29	6.31	6.29	108,200
November 12, 2025	6.31	6.31	6.29	6.32	6.29	116,600
November 11, 2025	6.29	6.31	6.29	6.31	6.27	212,600
November 10, 2025	6.27	6.27	6.25	6.27	6.24	170,047
November 07, 2025	6.25	6.25	6.25	6.25	6.22	161,300
November 06, 2025	6.29	6.24	6.24	6.3	6.24	195,921
November 05, 2025	6.3	6.27	6.27	6.32	6.25	352,200
November 04, 2025	6.27	6.29	6.29	6.3	6.24	183,042
November 03, 2025	6.31	6.27	6.27	6.32	6.24	173,400
October 31, 2025	6.28	6.3	6.3	6.31	6.26	202,600
October 30, 2025	6.26	6.26	6.26	6.26	6.23	149,300
October 29, 2025	6.31	6.26	6.26	6.31	6.26	201,900
October 28, 2025	6.34	6.33	6.33	6.34	6.28	175,100
October 27, 2025	6.35	6.32	6.32	6.35	6.31	92,200
October 24, 2025	6.33	6.34	6.34	6.34	6.31	179,500
October 23, 2025	6.34	6.31	6.31	6.34	6.31	92,511
October 22, 2025	6.35	6.35	6.35	6.35	6.29	142,161
October 21, 2025	6.33	6.32	6.32	6.36	6.29	177,805
October 20, 2025	6.26	6.32	6.32	6.32	6.25	218,700
October 17, 2025	6.28	6.22	6.22	6.28	6.2	108,829

BNY Mellon Strategic Municipals, Inc. (LEO) NYSE