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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	6.31	6.28	6.28	6.33	6.24	189,700
October 15, 2025	6.29	6.3	6.3	6.32	6.26	92,900
October 14, 2025	6.27	6.3	6.3	6.3	6.24	83,405
October 13, 2025	6.3	6.29	6.27	6.31	6.27	93,321
October 10, 2025	6.29	6.27	6.25	6.29	6.24	103,225
October 09, 2025	6.29	6.25	6.23	6.3	6.23	174,843
October 08, 2025	6.28	6.28	6.26	6.3	6.26	116,205
October 07, 2025	6.26	6.25	6.23	6.28	6.23	147,000
October 06, 2025	6.27	6.25	6.23	6.27	6.22	247,809
October 03, 2025	6.26	6.28	6.26	6.28	6.22	90,700
October 02, 2025	6.29	6.24	6.22	6.29	6.24	201,500
October 01, 2025	6.28	6.28	6.26	6.28	6.22	256,025
September 30, 2025	6.22	6.25	6.23	6.25	6.2	103,620
September 29, 2025	6.23	6.21	6.21	6.23	6.2	49,300
September 26, 2025	6.2	6.2	6.2	6.21	6.19	70,529
September 25, 2025	6.21	6.19	6.19	6.21	6.17	165,100
September 24, 2025	6.19	6.21	6.21	6.22	6.18	128,948
September 23, 2025	6.21	6.22	6.22	6.22	6.19	218,400
September 22, 2025	6.19	6.19	6.19	6.19	6.17	84,800
September 19, 2025	6.23	6.17	6.17	6.23	6.17	93,600
September 18, 2025	6.24	6.23	6.23	6.24	6.19	136,483
September 17, 2025	6.26	6.24	6.24	6.26	6.21	174,716
September 16, 2025	6.2	6.24	6.24	6.24	6.18	179,300
September 15, 2025	6.21	6.2	6.2	6.22	6.17	128,301
September 12, 2025	6.16	6.18	6.18	6.18	6.16	131,900
September 11, 2025	6.17	6.18	6.16	6.2	6.15	306,127

BNY Mellon Strategic Municipals, Inc. (LEO) NYSE