Singapore markets open in 2 hours 35 minutes
Straits Times Index
3,290.70 -2.23 (-0.07%) S&P 500
5,222.68 +94.89 (+1.85%) Dow
39,512.84 +837.14 (+2.16%) Nasdaq
16,340.87 +184.57 (+1.14%) Bitcoin USD
61,341.28 +440.28 (+0.72%) CMC Crypto 200
1,267.42 -45.21 (-3.45%)
BNY Mellon Strategic Municipals, Inc. (LEO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 6.07 | 6.10 | 6.07 | 6.08 | 6.08 | 160,300 |
| 09 May 2024 | 6.08 | 6.09 | 6.07 | 6.09 | 6.09 | 214,500 |
| 08 May 2024 | 6.06 | 6.07 | 6.05 | 6.07 | 6.07 | 147,700 |
| 07 May 2024 | 6.05 | 6.05 | 6.03 | 6.05 | 6.05 | 128,200 |
| 06 May 2024 | 6.01 | 6.03 | 6.00 | 6.03 | 6.03 | 74,100 |
| 03 May 2024 | 6.02 | 6.04 | 5.99 | 6.02 | 6.02 | 176,100 |
| 02 May 2024 | 5.91 | 5.97 | 5.89 | 5.97 | 5.97 | 182,600 |
| 01 May 2024 | 5.90 | 5.93 | 5.89 | 5.91 | 5.91 | 226,100 |
| 30 Apr 2024 | 5.87 | 5.91 | 5.87 | 5.89 | 5.89 | 102,400 |
| 29 Apr 2024 | 5.86 | 5.93 | 5.86 | 5.89 | 5.89 | 129,700 |
| 26 Apr 2024 | 5.86 | 5.88 | 5.84 | 5.85 | 5.85 | 109,600 |
| 25 Apr 2024 | 5.86 | 5.86 | 5.83 | 5.84 | 5.84 | 63,700 |
| 24 Apr 2024 | 5.90 | 5.91 | 5.87 | 5.91 | 5.91 | 194,000 |
| 23 Apr 2024 | 5.84 | 5.89 | 5.84 | 5.88 | 5.88 | 74,400 |
| 22 Apr 2024 | 5.86 | 5.86 | 5.83 | 5.84 | 5.84 | 72,200 |
| 19 Apr 2024 | 5.88 | 5.89 | 5.85 | 5.87 | 5.87 | 110,200 |
| 18 Apr 2024 | 5.86 | 5.88 | 5.84 | 5.85 | 5.85 | 237,000 |
| 17 Apr 2024 | 5.88 | 5.88 | 5.79 | 5.86 | 5.86 | 319,900 |
| 16 Apr 2024 | 5.83 | 5.88 | 5.82 | 5.85 | 5.85 | 156,800 |
| 15 Apr 2024 | 5.86 | 5.88 | 5.83 | 5.85 | 5.85 | 208,700 |
| 12 Apr 2024 | 5.86 | 5.91 | 5.86 | 5.88 | 5.88 | 127,000 |
| 11 Apr 2024 | 5.88 | 5.88 | 5.80 | 5.86 | 5.86 | 258,300 |
| 11 Apr 2024 | 0.019 Dividend | |||||
| 10 Apr 2024 | 5.91 | 5.91 | 5.85 | 5.88 | 5.86 | 94,500 |
| 09 Apr 2024 | 6.01 | 6.01 | 5.84 | 5.94 | 5.92 | 220,900 |
| 08 Apr 2024 | 6.00 | 6.04 | 5.96 | 5.99 | 5.97 | 139,100 |
| 05 Apr 2024 | 5.98 | 5.99 | 5.94 | 5.98 | 5.96 | 177,600 |
| 04 Apr 2024 | 5.97 | 6.02 | 5.95 | 5.98 | 5.96 | 185,700 |
| 03 Apr 2024 | 6.01 | 6.02 | 5.93 | 5.95 | 5.93 | 264,300 |
| 02 Apr 2024 | 6.03 | 6.05 | 6.02 | 6.03 | 6.01 | 125,200 |
| 01 Apr 2024 | 6.10 | 6.10 | 6.03 | 6.06 | 6.04 | 85,900 |
| 28 Mar 2024 | 6.06 | 6.12 | 6.05 | 6.10 | 6.08 | 188,700 |
| 27 Mar 2024 | 6.07 | 6.07 | 6.04 | 6.06 | 6.04 | 60,300 |
| 26 Mar 2024 | 6.09 | 6.09 | 6.02 | 6.04 | 6.02 | 128,400 |
| 25 Mar 2024 | 6.06 | 6.09 | 6.03 | 6.08 | 6.06 | 152,500 |
| 22 Mar 2024 | 6.05 | 6.06 | 6.04 | 6.06 | 6.04 | 98,700 |
| 21 Mar 2024 | 6.08 | 6.08 | 6.02 | 6.04 | 6.02 | 78,800 |
| 20 Mar 2024 | 6.09 | 6.09 | 6.02 | 6.04 | 6.02 | 123,300 |
| 19 Mar 2024 | 6.09 | 6.09 | 6.05 | 6.06 | 6.04 | 66,800 |
| 18 Mar 2024 | 6.03 | 6.08 | 6.03 | 6.08 | 6.06 | 333,000 |
| 15 Mar 2024 | 5.98 | 6.02 | 5.98 | 6.01 | 5.99 | 79,000 |
| 14 Mar 2024 | 6.04 | 6.10 | 5.98 | 6.00 | 5.98 | 168,700 |
| 13 Mar 2024 | 6.07 | 6.07 | 6.03 | 6.04 | 6.02 | 270,700 |
| 13 Mar 2024 | 0.019 Dividend | |||||
| 12 Mar 2024 | 6.07 | 6.09 | 6.04 | 6.06 | 6.02 | 250,200 |
| 11 Mar 2024 | 6.08 | 6.09 | 6.05 | 6.06 | 6.02 | 160,900 |
| 08 Mar 2024 | 6.07 | 6.07 | 6.03 | 6.05 | 6.01 | 199,000 |
| 07 Mar 2024 | 6.06 | 6.06 | 6.02 | 6.04 | 6.00 | 101,900 |
| 06 Mar 2024 | 6.04 | 6.05 | 6.00 | 6.04 | 6.00 | 181,600 |
| 05 Mar 2024 | 6.04 | 6.06 | 6.00 | 6.01 | 5.97 | 140,600 |
| 04 Mar 2024 | 6.02 | 6.06 | 6.00 | 6.00 | 5.96 | 110,600 |
| 01 Mar 2024 | 6.04 | 6.04 | 5.99 | 6.03 | 5.99 | 213,700 |
| 29 Feb 2024 | 6.05 | 6.05 | 5.98 | 6.01 | 5.97 | 127,400 |
| 28 Feb 2024 | 5.97 | 5.99 | 5.96 | 5.98 | 5.94 | 156,000 |
| 27 Feb 2024 | 5.95 | 5.96 | 5.93 | 5.96 | 5.92 | 221,600 |
| 26 Feb 2024 | 6.04 | 6.04 | 5.91 | 5.92 | 5.88 | 188,200 |
| 23 Feb 2024 | 6.03 | 6.03 | 5.99 | 6.01 | 5.97 | 125,000 |
| 22 Feb 2024 | 6.06 | 6.06 | 5.97 | 6.01 | 5.97 | 199,200 |
| 21 Feb 2024 | 6.00 | 6.04 | 5.99 | 6.02 | 5.98 | 121,200 |
| 20 Feb 2024 | 6.03 | 6.04 | 5.98 | 5.99 | 5.95 | 129,500 |
| 16 Feb 2024 | 6.05 | 6.05 | 6.00 | 6.03 | 5.99 | 104,100 |
| 15 Feb 2024 | 6.11 | 6.11 | 6.01 | 6.04 | 6.00 | 197,500 |
| 14 Feb 2024 | 6.00 | 6.00 | 5.96 | 5.99 | 5.95 | 90,300 |
| 13 Feb 2024 | 6.00 | 6.02 | 5.95 | 5.97 | 5.93 | 230,800 |
| 13 Feb 2024 | 0.019 Dividend | |||||
| 12 Feb 2024 | 6.07 | 6.08 | 6.04 | 6.06 | 6.00 | 244,100 |
| 09 Feb 2024 | 6.00 | 6.03 | 5.98 | 6.01 | 5.95 | 191,800 |
| 08 Feb 2024 | 6.00 | 6.02 | 5.96 | 5.98 | 5.92 | 130,600 |
| 07 Feb 2024 | 5.99 | 6.01 | 5.97 | 5.99 | 5.93 | 241,100 |
| 06 Feb 2024 | 5.94 | 5.99 | 5.94 | 5.98 | 5.92 | 157,800 |
| 05 Feb 2024 | 5.95 | 5.96 | 5.93 | 5.95 | 5.89 | 133,200 |
| 02 Feb 2024 | 5.99 | 5.99 | 5.96 | 5.99 | 5.93 | 147,900 |
| 01 Feb 2024 | 5.97 | 6.02 | 5.97 | 6.01 | 5.95 | 164,200 |
| 31 Jan 2024 | 5.94 | 5.99 | 5.93 | 5.93 | 5.87 | 215,800 |
| 30 Jan 2024 | 5.90 | 5.93 | 5.89 | 5.92 | 5.86 | 118,300 |
| 29 Jan 2024 | 5.85 | 5.90 | 5.85 | 5.90 | 5.84 | 194,200 |
| 26 Jan 2024 | 5.85 | 5.87 | 5.83 | 5.84 | 5.78 | 171,700 |
| 25 Jan 2024 | 5.86 | 5.89 | 5.83 | 5.85 | 5.79 | 288,100 |
| 24 Jan 2024 | 5.87 | 5.87 | 5.84 | 5.84 | 5.78 | 140,500 |
| 23 Jan 2024 | 5.85 | 5.86 | 5.81 | 5.84 | 5.78 | 303,600 |
| 22 Jan 2024 | 5.85 | 5.89 | 5.83 | 5.84 | 5.78 | 214,600 |
| 19 Jan 2024 | 5.86 | 5.86 | 5.76 | 5.82 | 5.76 | 155,500 |
| 18 Jan 2024 | 5.88 | 5.90 | 5.84 | 5.84 | 5.78 | 119,000 |
| 17 Jan 2024 | 5.93 | 5.93 | 5.87 | 5.87 | 5.81 | 151,300 |
| 16 Jan 2024 | 5.98 | 6.01 | 5.90 | 5.95 | 5.89 | 139,700 |
| 12 Jan 2024 | 6.00 | 6.00 | 5.97 | 5.99 | 5.93 | 159,300 |
| 12 Jan 2024 | 0.019 Dividend | |||||
| 11 Jan 2024 | 5.97 | 5.99 | 5.94 | 5.97 | 5.89 | 122,300 |
| 10 Jan 2024 | 5.97 | 5.99 | 5.94 | 5.95 | 5.87 | 150,400 |
| 09 Jan 2024 | 5.99 | 6.02 | 5.96 | 5.97 | 5.89 | 138,100 |
| 08 Jan 2024 | 5.97 | 5.99 | 5.95 | 5.99 | 5.91 | 105,200 |
| 05 Jan 2024 | 5.90 | 5.97 | 5.90 | 5.93 | 5.86 | 195,000 |
| 04 Jan 2024 | 5.93 | 5.94 | 5.92 | 5.92 | 5.85 | 312,800 |
| 03 Jan 2024 | 5.91 | 5.94 | 5.91 | 5.93 | 5.86 | 163,600 |
| 02 Jan 2024 | 5.86 | 5.91 | 5.85 | 5.89 | 5.82 | 155,700 |
| 29 Dec 2023 | 5.89 | 5.90 | 5.81 | 5.86 | 5.79 | 1,083,900 |
| 28 Dec 2023 | 5.86 | 5.89 | 5.83 | 5.86 | 5.79 | 408,600 |
| 27 Dec 2023 | 5.90 | 5.93 | 5.87 | 5.88 | 5.81 | 801,300 |
| 26 Dec 2023 | 5.95 | 5.95 | 5.89 | 5.90 | 5.83 | 325,300 |
| 22 Dec 2023 | 5.88 | 5.96 | 5.86 | 5.96 | 5.88 | 453,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.