LEO - BNY Mellon Strategic Municipals, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 20, 20198.528.568.468.558.55122,500
Nov 19, 20198.498.518.448.508.50124,100
Nov 18, 20198.448.478.418.468.4680,400
Nov 15, 20198.478.488.398.448.44177,600
Nov 14, 20198.488.498.428.478.47100,600
Nov 14, 20190.035 Dividend
Nov 13, 20198.528.528.478.518.48127,300
Nov 12, 20198.578.598.508.518.48151,900
Nov 11, 20198.618.618.558.568.52115,500
Nov 08, 20198.588.648.488.628.58181,100
Nov 07, 20198.638.648.558.628.58145,200
Nov 06, 20198.608.708.608.678.63196,200
Nov 05, 20198.488.628.488.628.58133,200
Nov 04, 20198.538.568.468.488.45149,800
Nov 01, 20198.598.608.528.558.51110,400
Oct 31, 20198.588.658.558.618.57109,100
Oct 30, 20198.428.568.428.568.52124,700
Oct 29, 20198.398.438.388.428.3987,200
Oct 28, 20198.408.428.368.378.3497,700
Oct 25, 20198.438.468.408.408.3784,500
Oct 24, 20198.448.448.408.408.3761,100
Oct 23, 20198.468.518.418.428.39131,200
Oct 22, 20198.428.478.428.458.4251,100
Oct 21, 20198.488.488.408.428.39154,000
Oct 18, 20198.488.508.448.508.47142,300
Oct 17, 20198.468.488.408.448.41132,500
Oct 16, 20198.458.488.448.488.4582,900
Oct 15, 20198.478.508.418.458.4294,800
Oct 14, 20198.508.538.448.488.45120,700
Oct 11, 20198.508.518.468.508.4774,900
Oct 11, 20190.035 Dividend
Oct 10, 20198.608.618.528.568.4991,400
Oct 09, 20198.628.638.568.588.5131,800
Oct 08, 20198.578.638.578.608.5393,000
Oct 07, 20198.568.568.488.568.49127,300
Oct 04, 20198.618.668.538.568.4995,900
Oct 03, 20198.688.708.578.598.52131,000
Oct 02, 20198.658.708.638.658.5899,600
Oct 01, 20198.588.668.578.648.57147,900
Sep 30, 20198.598.628.568.588.5173,200
Sep 27, 20198.568.608.528.578.5096,400
Sep 26, 20198.508.588.498.568.4974,600
Sep 25, 20198.478.528.468.518.4455,800
Sep 24, 20198.528.538.438.458.38190,000
Sep 23, 20198.488.528.458.478.4064,900
Sep 20, 20198.438.488.408.478.40111,700
Sep 19, 20198.388.428.388.398.3273,100
Sep 18, 20198.298.368.298.358.28146,800
Sep 17, 20198.208.268.188.268.19162,500
Sep 16, 20198.148.228.148.188.11141,000
Sep 13, 20198.338.358.128.158.08355,500
Sep 13, 20190.035 Dividend
Sep 12, 20198.538.538.368.408.30220,000
Sep 11, 20198.588.608.458.498.39174,700
Sep 10, 20198.628.638.568.608.4929,700
Sep 09, 20198.598.628.538.628.5161,200
Sep 06, 20198.558.618.558.618.50163,700
Sep 05, 20198.618.648.498.548.43187,100
Sep 04, 20198.608.628.588.628.5193,200
Sep 03, 20198.628.678.598.608.4986,700
Aug 30, 20198.628.638.578.608.49113,700
Aug 29, 20198.588.628.578.598.4886,600
Aug 28, 20198.598.638.558.588.47149,500
Aug 27, 20198.558.608.558.578.46155,800
Aug 26, 20198.498.568.478.558.44124,200
Aug 23, 20198.498.558.468.498.39366,500
Aug 22, 20198.518.548.488.498.39114,300
Aug 21, 20198.538.568.508.528.42237,400
Aug 20, 20198.558.578.508.528.42166,000
Aug 19, 20198.548.578.508.528.42174,900
Aug 16, 20198.588.608.528.548.43203,500
Aug 15, 20198.578.628.528.588.47131,200
Aug 14, 20198.588.618.538.578.46100,800
Aug 13, 20198.568.608.518.538.42118,300
Aug 13, 20190.035 Dividend
Aug 12, 20198.608.658.588.598.4589,800
Aug 09, 20198.658.658.538.588.4495,300
Aug 08, 20198.628.628.568.608.4671,500
Aug 07, 20198.658.708.568.588.44153,000
Aug 06, 20198.628.688.608.618.47100,100
Aug 05, 20198.728.758.618.628.48164,700
Aug 02, 20198.618.728.618.728.58137,200
Aug 01, 20198.568.648.528.618.47234,900
Jul 31, 20198.588.628.538.548.40181,500
Jul 30, 20198.498.568.488.568.42141,000
Jul 29, 20198.488.508.468.488.34117,600
Jul 26, 20198.448.498.428.488.34122,900
Jul 25, 20198.418.458.408.438.2979,400
Jul 24, 20198.398.408.368.408.26278,200
Jul 23, 20198.398.408.368.378.23125,400
Jul 22, 20198.398.408.368.388.2499,900
Jul 19, 20198.368.378.308.378.23103,900
Jul 18, 20198.368.378.328.348.2064,400
Jul 17, 20198.368.378.318.358.2180,800
Jul 16, 20198.368.378.338.368.2296,100
Jul 15, 20198.388.388.308.368.22104,700
Jul 12, 20198.378.378.328.348.20110,500
Jul 12, 20190.035 Dividend
Jul 11, 20198.348.388.308.378.2077,300
Jul 10, 20198.458.458.248.308.13282,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...