5 DAY PERFORMANCE
-0.97%
1 MONTH PERFORMANCE
-0.16%
3 MONTH PERFORMANCE
-1.91%
6 MONTH PERFORMANCE
-6.82%
YEAR-TO-DATE PERFORMANCE
+1.82%
1 YEAR PERFORMANCE
+1.82%
BNY Mellon Strategic Municipals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $6.22 | $6.16 (-0.96%) | $6.22 | $6.15 | 128,665 | $383.71 M |
| 03/11/2025 | $6.19 | $6.20 (0.16%) | $6.22 | $6.19 | 119,800 | $386.20 M |
| 03/10/2025 | $6.21 | $6.17 (-0.64%) | $6.25 | $6.17 | 218,116 | $384.34 M |
| 03/07/2025 | $6.26 | $6.21 (-0.8%) | $6.26 | $6.19 | 229,828 | $386.83 M |
| 03/06/2025 | $6.27 | $6.24 (-0.48%) | $6.28 | $6.22 | 79,412 | $388.70 M |
| 03/05/2025 | $6.29 | $6.27 (-0.32%) | $6.35 | $6.24 | 123,941 | $390.56 M |
| 03/04/2025 | $6.30 | $6.25 (-0.79%) | $6.32 | $6.25 | 131,836 | $389.32 M |
| 03/03/2025 | $6.32 | $6.31 (-0.16%) | $6.32 | $6.30 | 153,339 | $393.06 M |
| 02/28/2025 | $6.31 | $6.31 (0%) | $6.31 | $6.29 | 101,144 | $393.06 M |
| 02/27/2025 | $6.33 | $6.28 (-0.79%) | $6.33 | $6.26 | 148,739 | $391.19 M |
| 02/26/2025 | $6.28 | $6.29 (0.16%) | $6.32 | $6.28 | 118,436 | $391.81 M |
| 02/25/2025 | $6.27 | $6.29 (0.32%) | $6.31 | $6.27 | 198,900 | $391.81 M |
| 02/24/2025 | $6.28 | $6.26 (-0.32%) | $6.28 | $6.23 | 178,640 | $389.94 M |
| 02/21/2025 | $6.28 | $6.28 (0%) | $6.29 | $6.25 | 319,309 | $391.19 M |
| 02/20/2025 | $6.30 | $6.30 (0%) | $6.33 | $6.27 | 137,400 | $392.43 M |
| 02/19/2025 | $6.25 | $6.27 (0.32%) | $6.27 | $6.23 | 295,622 | $390.56 M |
| 02/18/2025 | $6.25 | $6.23 (-0.32%) | $6.25 | $6.21 | 316,318 | $388.07 M |
| 02/14/2025 | $6.17 | $6.24 (1.13%) | $6.24 | $6.17 | 273,740 | $388.70 M |
| 02/13/2025 | $6.13 | $6.16 (0.49%) | $6.16 | $6.13 | 162,602 | $383.71 M |
| 02/12/2025 | $6.14 | $6.12 (-0.33%) | $6.15 | $6.11 | 318,500 | $381.22 M |
| 02/11/2025 | $6.21 | $6.21 (0%) | $6.23 | $6.20 | 154,449 | $386.83 M |
| 02/10/2025 | $6.27 | $6.22 (-0.8%) | $6.27 | $6.20 | 109,819 | $387.45 M |
| 02/07/2025 | $6.24 | $6.24 (0%) | $6.25 | $6.20 | 235,600 | $388.70 M |
| 02/06/2025 | $6.23 | $6.23 (0%) | $6.27 | $6.22 | 332,234 | $388.07 M |
| 02/05/2025 | $6.17 | $6.22 (0.81%) | $6.22 | $6.17 | 264,208 | $387.45 M |
| 02/04/2025 | $6.14 | $6.14 (0%) | $6.17 | $6.12 | 220,343 | $382.47 M |
| 02/03/2025 | $6.10 | $6.12 (0.33%) | $6.15 | $6.10 | 275,900 | $381.22 M |
| 01/31/2025 | $6.15 | $6.12 (-0.49%) | $6.17 | $6.12 | 182,002 | $381.22 M |
| 01/30/2025 | $6.15 | $6.15 (0%) | $6.15 | $6.12 | 229,200 | $383.09 M |
| 01/29/2025 | $6.13 | $6.13 (0%) | $6.14 | $6.11 | 216,821 | $381.84 M |
| 01/28/2025 | $6.10 | $6.13 (0.49%) | $6.14 | $6.09 | 195,935 | $381.84 M |
| 01/27/2025 | $6.12 | $6.13 (0.16%) | $6.17 | $6.12 | 138,500 | $381.84 M |
| 01/24/2025 | $6.11 | $6.12 (0.16%) | $6.13 | $6.09 | 153,701 | $381.22 M |
| 01/23/2025 | $6.15 | $6.15 (0%) | $6.16 | $6.10 | 166,447 | $383.09 M |
| 01/22/2025 | $6.17 | $6.15 (-0.32%) | $6.18 | $6.14 | 150,500 | $383.09 M |
| 01/21/2025 | $6.19 | $6.20 (0.16%) | $6.20 | $6.16 | 94,303 | $386.20 M |
| 01/17/2025 | $6.18 | $6.16 (-0.32%) | $6.23 | $6.14 | 145,131 | $383.71 M |
| 01/16/2025 | $6.16 | $6.18 (0.32%) | $6.19 | $6.11 | 153,300 | $384.96 M |
| 01/15/2025 | $6.10 | $6.14 (0.66%) | $6.16 | $6.08 | 188,900 | $382.47 M |
| 01/14/2025 | $6.06 | $6.08 (0.33%) | $6.09 | $6.03 | 78,100 | $378.73 M |
| 01/13/2025 | $6.05 | $6.09 (0.66%) | $6.09 | $5.99 | 112,142 | $379.35 M |
| 01/10/2025 | $6.07 | $6.04 (-0.49%) | $6.09 | $6.04 | 141,700 | $376.24 M |
| 01/08/2025 | $6.13 | $6.12 (-0.16%) | $6.13 | $6.10 | 120,945 | $381.22 M |
| 01/07/2025 | $6.15 | $6.13 (-0.33%) | $6.17 | $6.10 | 353,000 | $381.84 M |
| 01/06/2025 | $6.17 | $6.15 (-0.32%) | $6.17 | $6.14 | 126,628 | $383.09 M |
| 01/03/2025 | $6.15 | $6.17 (0.33%) | $6.18 | $6.13 | 60,542 | $384.34 M |
| 01/02/2025 | $6.07 | $6.12 (0.82%) | $6.12 | $6.04 | 176,032 | $381.22 M |
| 12/31/2024 | $6.01 | $6.04 (0.5%) | $6.08 | $6.00 | 489,300 | $376.24 M |
| 12/30/2024 | $5.98 | $6.00 (0.33%) | $6.04 | $5.98 | 541,443 | $373.75 M |
| 12/27/2024 | $5.99 | $5.98 (-0.17%) | $6.01 | $5.98 | 273,600 | $372.50 M |
| 12/26/2024 | $6.04 | $6.02 (-0.33%) | $6.04 | $6.00 | 296,240 | $374.99 M |
| 12/24/2024 | $6.00 | $6.03 (0.5%) | $6.03 | $5.99 | 127,300 | $375.61 M |
| 12/23/2024 | $6.01 | $5.98 (-0.5%) | $6.02 | $5.98 | 324,407 | $372.50 M |
| 12/20/2024 | $6.03 | $6.01 (-0.33%) | $6.06 | $5.99 | 255,300 | $374.37 M |
| 12/19/2024 | $6.13 | $6.02 (-1.79%) | $6.13 | $6.01 | 208,100 | $374.99 M |
| 12/18/2024 | $6.19 | $6.10 (-1.45%) | $6.20 | $6.09 | 212,000 | $379.97 M |
| 12/17/2024 | $6.23 | $6.19 (-0.64%) | $6.26 | $6.18 | 375,300 | $385.58 M |
| 12/16/2024 | $6.28 | $6.27 (-0.16%) | $6.28 | $6.20 | 229,300 | $390.56 M |
| 12/13/2024 | $6.36 | $6.27 (-1.42%) | $6.38 | $6.26 | 167,000 | $390.56 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
