BNY Mellon Strategic Municipals, Inc. (LEO)
NYSE: LEO · Real-Time Price · USD
5.93
-0.01 (-0.17%)
Aug 14, 2025, 11:28 AM - Market open
LEO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 27, 2025 | 5.80 | 5.84 | 5.80 | 5.82 | 5.78 | 0.17% | 311,973 |
| Jun 26, 2025 | 5.81 | 5.81 | 5.79 | 5.81 | 5.77 | 0.35% | 181,239 |
| Jun 25, 2025 | 5.79 | 5.80 | 5.78 | 5.79 | 5.75 | -0.34% | 139,391 |
| Jun 24, 2025 | 5.80 | 5.82 | 5.78 | 5.81 | 5.77 | 0.17% | 111,049 |
| Jun 23, 2025 | 5.80 | 5.81 | 5.78 | 5.80 | 5.76 | 0.35% | 179,876 |
| Jun 20, 2025 | 5.77 | 5.80 | 5.77 | 5.78 | 5.74 | - | 171,552 |
| Jun 18, 2025 | 5.81 | 5.82 | 5.78 | 5.78 | 5.74 | -0.69% | 277,685 |
| Jun 17, 2025 | 5.81 | 5.82 | 5.80 | 5.82 | 5.78 | 0.17% | 93,656 |
| Jun 16, 2025 | 5.81 | 5.82 | 5.80 | 5.81 | 5.77 | - | 114,148 |
| Jun 13, 2025 | 5.82 | 5.84 | 5.80 | 5.81 | 5.77 | -0.17% | 97,507 |
| Jun 12, 2025 | 5.83 | 5.84 | 5.81 | 5.82 | 5.78 | -0.34% | 132,367 |
| Jun 11, 2025 | 5.83 | 5.84 | 5.81 | 5.84 | 5.77 | 0.86% | 250,142 |
| Jun 10, 2025 | 5.79 | 5.82 | 5.79 | 5.79 | 5.72 | - | 137,554 |
| Jun 9, 2025 | 5.81 | 5.82 | 5.79 | 5.79 | 5.72 | -0.17% | 141,598 |
| Jun 6, 2025 | 5.82 | 5.83 | 5.80 | 5.80 | 5.73 | -0.34% | 86,912 |
| Jun 5, 2025 | 5.80 | 5.85 | 5.79 | 5.82 | 5.75 | 0.52% | 163,597 |
| Jun 4, 2025 | 5.77 | 5.82 | 5.77 | 5.79 | 5.72 | 0.52% | 181,491 |
| Jun 3, 2025 | 5.79 | 5.81 | 5.75 | 5.76 | 5.69 | -0.35% | 115,653 |