NYSE:LEO | Historical Stock Price | BNY MELLON STRATEGIC MUNICIPALS, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1987-09-23 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.56$8.33$15.22$27.81$50.81$92.831987-09-232026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$8.51$73.04188,900——
2019-12-30$8.52$73.1269,000——
2019-12-27$8.55$73.3897,300——
2019-12-26$8.50$72.95107,500——
2019-12-24$8.55$73.3837,100——
2019-12-23$8.51$73.04108,300——
2019-12-20$8.47$72.6992,100——
2019-12-19$8.49$72.86110,200——
2019-12-18$8.49$72.86126,300——
2019-12-17$8.46$72.61139,400——
2019-12-16$8.49$72.86119,400——
2019-12-13$8.45$72.5269,100——
2019-12-12$8.45$72.52144,500——
2019-12-11$8.53$72.91131,600——
2019-12-10$8.53$72.91155,100——
2019-12-09$8.55$73.0889,300——
2019-12-06$8.61$73.59100,700——
2019-12-05$8.59$73.4282,200——
2019-12-04$8.55$73.0874,700——
2019-12-03$8.55$73.0868,400——
2019-12-02$8.50$72.65111,300——
2019-11-29$8.55$73.08135,600——
2019-11-27$8.40$71.80417,000——
2019-11-26$8.60$73.5071,300——
2019-11-25$8.54$72.9987,900——
2019-11-22$8.58$73.3359,300——
2019-11-21$8.56$73.1694,700——
2019-11-20$8.55$73.08122,500——
2019-11-19$8.50$72.65124,100——
2019-11-18$8.46$72.3180,400——
2019-11-15$8.44$72.14177,600——
2019-11-14$8.47$72.39100,600——
2019-11-13$8.51$72.44127,300——
2019-11-12$8.51$72.44151,900——
2019-11-11$8.56$72.86115,500——
2019-11-08$8.62$73.37181,100——
2019-11-07$8.62$73.37145,200——
2019-11-06$8.67$73.80196,200——
2019-11-05$8.62$73.37133,200——
2019-11-04$8.48$72.18149,800——
2019-11-01$8.55$72.78110,400——
2019-10-31$8.61$73.29109,100——
2019-10-30$8.56$72.86124,700——
2019-10-29$8.42$71.6787,200——
2019-10-28$8.37$71.2497,700——
2019-10-25$8.40$71.5084,500——
2019-10-24$8.40$71.5061,100——
2019-10-23$8.42$71.67131,200——
2019-10-22$8.45$71.9351,100——
2019-10-21$8.42$71.67154,000——
2019-10-18$8.50$72.35142,300——
2019-10-17$8.44$71.84132,500——
2019-10-16$8.48$72.1882,900——
2019-10-15$8.45$71.9394,800——
2019-10-14$8.48$72.18120,700——
2019-10-11$8.50$72.3574,900——
2019-10-10$8.56$72.5691,400——
2019-10-09$8.58$72.7331,800——
2019-10-08$8.60$72.9093,000——
2019-10-07$8.56$72.56127,300——
2019-10-04$8.56$72.5695,900——
2019-10-03$8.59$72.82131,000——
2019-10-02$8.65$73.3399,600——
2019-10-01$8.64$73.24147,900——
2019-09-30$8.58$72.7373,200——
2019-09-27$8.57$72.6596,400——
2019-09-26$8.56$72.5674,600——
2019-09-25$8.51$72.1455,800——
2019-09-24$8.45$71.63190,000——
2019-09-23$8.47$71.8064,900——
2019-09-20$8.47$71.80111,700——
2019-09-19$8.39$71.1273,100——
2019-09-18$8.35$70.78146,800——
2019-09-17$8.26$70.02162,500——
2019-09-16$8.18$69.34141,000——
2019-09-13$8.15$69.09355,500——
2019-09-12$8.40$70.91220,000——
2019-09-11$8.49$71.67174,700——
2019-09-10$8.60$72.6029,700——
2019-09-09$8.62$72.7761,200——
2019-09-06$8.61$72.68163,700——
2019-09-05$8.54$72.09187,100——
2019-09-04$8.62$72.7793,200——
2019-09-03$8.60$72.6086,700——
2019-08-30$8.60$72.60113,700——
2019-08-29$8.59$72.5286,600——
2019-08-28$8.58$72.43149,500——
2019-08-27$8.57$72.35155,800——
2019-08-26$8.55$72.18124,200——
2019-08-23$8.49$71.67366,500——
2019-08-22$8.49$71.67114,300——
2019-08-21$8.52$71.92237,400——
2019-08-20$8.52$71.92166,000——
2019-08-19$8.52$71.92174,900——
2019-08-16$8.54$72.09203,500——
2019-08-15$8.58$72.43131,200——
2019-08-14$8.57$72.35100,800——
2019-08-13$8.53$72.01118,300——
2019-08-12$8.59$72.2289,800——
2019-08-09$8.58$72.1495,300——
2019-08-08$8.60$72.3071,500——
2019-08-07$8.58$72.14153,000——
2019-08-06$8.61$72.39100,100——
2019-08-05$8.62$72.47164,700——
2019-08-02$8.72$73.31137,200——
2019-08-01$8.61$72.39234,900——
2019-07-31$8.54$71.80181,500——
2019-07-30$8.56$71.97141,000——
2019-07-29$8.48$71.29117,600——
2019-07-26$8.48$71.29122,900——
2019-07-25$8.43$70.8779,400——
2019-07-24$8.40$70.62278,200——
2019-07-23$8.37$70.37125,400——
2019-07-22$8.38$70.4599,900——
2019-07-19$8.37$70.37103,900——
2019-07-18$8.34$70.1264,400——
2019-07-17$8.35$70.2080,800——
2019-07-16$8.36$70.2996,100——
2019-07-15$8.36$70.29104,700——
2019-07-12$8.34$70.12110,500——
2019-07-11$8.37$70.0877,300——
2019-07-10$8.30$69.49282,100——
2019-07-09$8.38$70.1698,900——
2019-07-08$8.37$70.08133,900——
2019-07-05$8.33$69.74130,600——
2019-07-03$8.28$69.3245,400——
2019-07-02$8.26$69.15150,600——
2019-07-01$8.19$68.57143,200——
2019-06-28$8.17$68.40164,600——
2019-06-27$8.19$68.57107,700——
2019-06-26$8.15$68.23129,900——
2019-06-25$8.14$68.15112,100——
2019-06-24$8.19$68.57121,900——
2019-06-21$8.16$68.32105,700——
2019-06-20$8.15$68.2394,400——
2019-06-19$8.17$68.4064,700——
2019-06-18$8.15$68.2367,300——
2019-06-17$8.21$68.7466,900——
2019-06-14$8.19$68.5749,200——
2019-06-13$8.16$68.3285,600——
2019-06-12$8.20$68.3666,400——
2019-06-11$8.22$68.5342,000——
2019-06-10$8.19$68.2852,200——
2019-06-07$8.20$68.3671,200——
2019-06-06$8.17$68.1195,300——
2019-06-05$8.15$67.9487,900——
2019-06-04$8.16$68.03226,400——
2019-06-03$8.18$68.1955,900——
2019-05-31$8.14$67.8669,200——
2019-05-30$8.12$67.69114,900——
2019-05-29$8.12$67.6999,600——
2019-05-28$8.11$67.61123,100——
2019-05-24$8.03$66.9447,600——
2019-05-23$8.01$66.7882,900——
2019-05-22$8.02$66.8665,400——
2019-05-21$8.04$67.03129,900——
2019-05-20$8.09$67.4467,800——
2019-05-17$8.09$67.44107,800——
2019-05-16$8.11$67.6147,200——
2019-05-15$8.16$68.03134,600——
2019-05-14$8.14$67.8667,500——
2019-05-13$8.21$68.44280,200——
2019-05-10$8.19$67.9850,700——
2019-05-09$8.18$67.9052,500——
2019-05-08$8.16$67.7440,300——
2019-05-07$8.11$67.3286,100——
2019-05-06$8.12$67.40100,700——
2019-05-03$8.06$66.91140,800——
2019-05-02$8.05$66.8270,900——
2019-05-01$8.10$67.24174,900——
2019-04-30$8.03$66.66102,600——
2019-04-29$8.05$66.8281,700——
2019-04-26$8.02$66.5780,800——
2019-04-25$7.90$65.5874,600——
2019-04-24$7.96$66.0899,800——
2019-04-23$7.91$65.66100,900——
2019-04-22$7.87$65.3380,600——
2019-04-18$7.87$65.33108,500——
2019-04-17$7.90$65.58102,200——
2019-04-16$7.91$65.6674,400——
2019-04-15$7.94$65.9148,300——
2019-04-12$7.93$65.83127,700——
2019-04-11$8.00$66.4180,100——
2019-04-10$8.03$66.37277,000——
2019-04-09$7.99$66.04159,200——
2019-04-08$8.01$66.20145,900——
2019-04-05$7.95$65.7071,400——
2019-04-04$8.00$66.1283,800——
2019-04-03$8.02$66.28184,000——
2019-04-02$7.98$65.95140,700——
2019-04-01$7.92$65.46109,000——
2019-03-29$7.89$65.21168,300——
2019-03-28$7.89$65.2190,400——
2019-03-27$7.90$65.29198,600——
2019-03-26$7.86$64.96119,700——
2019-03-25$7.85$64.8845,500——
2019-03-22$7.85$64.88101,400——
2019-03-21$7.85$64.8891,700——
2019-03-20$7.85$64.88215,200——
2019-03-19$7.82$64.63171,500——
2019-03-18$7.80$64.4694,500——
2019-03-15$7.84$64.8079,000——
2019-03-14$7.87$65.04122,900——
2019-03-13$7.95$65.7064,100——
2019-03-12$8.02$65.99108,900——
2019-03-11$8.00$65.83159,000——
2019-03-08$7.96$65.5080,100——
2019-03-07$7.92$65.1793,900——
2019-03-06$7.87$64.7699,800——
2019-03-05$7.86$64.6862,000——
2019-03-04$7.82$64.3574,000——
2019-03-01$7.77$63.94190,700——
2019-02-28$7.78$64.0291,300——
2019-02-27$7.78$64.02109,000——
2019-02-26$7.75$63.7774,600——
2019-02-25$7.75$63.77126,700——
2019-02-22$7.78$64.0263,900——
2019-02-21$7.76$63.8571,100——
2019-02-20$7.79$64.1064,400——
2019-02-19$7.71$63.44112,400——
2019-02-15$7.70$63.3691,400——
2019-02-14$7.77$63.94104,900——
2019-02-13$7.74$63.69180,400——
2019-02-12$7.77$63.65160,300——
2019-02-11$7.75$63.48110,300——
2019-02-08$7.75$63.48160,600——
2019-02-07$7.71$63.16257,600——
2019-02-06$7.61$62.3499,100——
2019-02-05$7.65$62.6760,100——
2019-02-04$7.64$62.58242,200——
2019-02-01$7.66$62.75188,800——
2019-01-31$7.61$62.34148,100——
2019-01-30$7.56$61.93119,900——
2019-01-29$7.63$62.50113,600——
2019-01-28$7.62$62.42132,700——
2019-01-25$7.60$62.26139,300——
2019-01-24$7.60$62.26104,200——
2019-01-23$7.51$61.52145,700——
2019-01-22$7.43$60.86171,100——
2019-01-18$7.41$60.70174,600——
2019-01-17$7.42$60.7886,300——
2019-01-16$7.40$60.62130,700——
2019-01-15$7.42$60.78178,600——
2019-01-14$7.49$61.35222,200——
2019-01-11$7.51$61.23356,900——
2019-01-10$7.54$61.48129,700——
2019-01-09$7.52$61.31195,000——
2019-01-08$7.48$60.99223,100——
2019-01-07$7.44$60.66180,600——
2019-01-04$7.34$59.85142,700——
2019-01-03$7.40$60.34156,300——
2019-01-02$7.30$59.52143,300——