5 DAY PERFORMANCE
+0.60%
1 MONTH PERFORMANCE
-4.17%
3 MONTH PERFORMANCE
-4.63%
6 MONTH PERFORMANCE
-6.90%
YEAR-TO-DATE PERFORMANCE
-2.90%
1 YEAR PERFORMANCE
-0.42%
BNY Mellon Strategic Municipals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $5.81 | $5.85 (0.69%) | $5.88 | $5.79 | 267,527 | $364.40 M |
| 04/29/2025 | $5.81 | $5.85 (0.69%) | $5.87 | $5.79 | 208,117 | $364.40 M |
| 04/28/2025 | $5.83 | $5.84 (0.17%) | $5.86 | $5.81 | 157,007 | $363.78 M |
| 04/25/2025 | $5.84 | $5.83 (-0.17%) | $5.86 | $5.78 | 233,200 | $363.16 M |
| 04/24/2025 | $5.76 | $5.82 (1.04%) | $5.82 | $5.76 | 421,416 | $362.53 M |
| 04/23/2025 | $5.74 | $5.74 (0%) | $5.80 | $5.71 | 355,847 | $357.55 M |
| 04/22/2025 | $5.70 | $5.71 (0.18%) | $5.73 | $5.67 | 254,500 | $355.68 M |
| 04/21/2025 | $5.77 | $5.68 (-1.56%) | $5.88 | $5.68 | 297,544 | $353.81 M |
| 04/17/2025 | $5.78 | $5.81 (0.52%) | $5.84 | $5.77 | 142,800 | $361.91 M |
| 04/16/2025 | $5.78 | $5.78 (0%) | $5.81 | $5.73 | 211,700 | $360.04 M |
| 04/15/2025 | $5.74 | $5.79 (0.87%) | $5.79 | $5.72 | 194,718 | $360.66 M |
| 04/14/2025 | $5.70 | $5.71 (0.18%) | $5.73 | $5.68 | 259,200 | $355.68 M |
| 04/11/2025 | $5.64 | $5.69 (0.89%) | $5.69 | $5.55 | 636,144 | $354.44 M |
| 04/10/2025 | $5.68 | $5.64 (-0.7%) | $5.80 | $5.64 | 292,200 | $351.32 M |
| 04/09/2025 | $5.81 | $5.83 (0.34%) | $5.87 | $5.69 | 365,936 | $363.16 M |
| 04/08/2025 | $6.08 | $5.86 (-3.62%) | $6.11 | $5.80 | 294,307 | $365.02 M |
| 04/07/2025 | $6.08 | $6.03 (-0.82%) | $6.08 | $5.94 | 185,312 | $375.61 M |
| 04/04/2025 | $6.21 | $6.10 (-1.77%) | $6.21 | $6.07 | 155,805 | $379.97 M |
| 04/03/2025 | $6.17 | $6.18 (0.16%) | $6.22 | $6.15 | 79,100 | $384.96 M |
| 04/02/2025 | $6.19 | $6.17 (-0.32%) | $6.20 | $6.14 | 85,649 | $384.34 M |
| 04/01/2025 | $6.14 | $6.20 (0.98%) | $6.22 | $6.12 | 216,200 | $386.20 M |
| 03/31/2025 | $6.16 | $6.12 (-0.65%) | $6.18 | $6.11 | 70,500 | $381.22 M |
| 03/28/2025 | $6.13 | $6.12 (-0.16%) | $6.15 | $6.07 | 162,245 | $381.22 M |
| 03/27/2025 | $6.15 | $6.10 (-0.81%) | $6.15 | $6.09 | 94,815 | $379.97 M |
| 03/26/2025 | $6.22 | $6.16 (-0.96%) | $6.22 | $6.15 | 201,200 | $383.71 M |
| 03/25/2025 | $6.21 | $6.21 (0%) | $6.22 | $6.19 | 137,822 | $386.83 M |
| 03/24/2025 | $6.20 | $6.21 (0.16%) | $6.22 | $6.18 | 143,810 | $386.83 M |
| 03/21/2025 | $6.18 | $6.19 (0.16%) | $6.20 | $6.14 | 75,211 | $385.58 M |
| 03/20/2025 | $6.11 | $6.14 (0.49%) | $6.18 | $6.11 | 112,907 | $382.47 M |
| 03/19/2025 | $6.10 | $6.07 (-0.49%) | $6.14 | $6.06 | 168,900 | $378.11 M |
| 03/18/2025 | $6.11 | $6.10 (-0.16%) | $6.11 | $6.07 | 120,200 | $379.97 M |
| 03/17/2025 | $6.14 | $6.09 (-0.81%) | $6.14 | $6.09 | 89,640 | $379.35 M |
| 03/14/2025 | $6.13 | $6.12 (-0.16%) | $6.14 | $6.10 | 92,244 | $381.22 M |
| 03/13/2025 | $6.14 | $6.14 (0%) | $6.16 | $6.11 | 114,900 | $382.47 M |
| 03/12/2025 | $6.22 | $6.16 (-0.96%) | $6.22 | $6.15 | 128,700 | $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 |
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.
