-
5 DAY PERFORMANCE
-0.15% -
1 MONTH PERFORMANCE
+3.01% -
3 MONTH PERFORMANCE
+6.37% -
6 MONTH PERFORMANCE
+6.72% -
YEAR-TO-DATE PERFORMANCE
+11.09% -
1 YEAR PERFORMANCE
+22.14%
BNY Mellon Strategic Municipals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $6.52 | $6.51 (-0.15%) | $6.56 | $6.50 | 95,248 | $405.51 M |
| 09/26/2024 | $6.59 | $6.52 (-1.06%) | $6.59 | $6.51 | 181,400 | $406.14 M |
| 09/25/2024 | $6.55 | $6.55 (0%) | $6.57 | $6.53 | 133,609 | $408.01 M |
| 09/24/2024 | $6.52 | $6.52 (0%) | $6.53 | $6.51 | 104,340 | $406.14 M |
| 09/23/2024 | $6.56 | $6.51 (-0.76%) | $6.57 | $6.50 | 87,000 | $405.51 M |
| 09/20/2024 | $6.56 | $6.53 (-0.46%) | $6.56 | $6.52 | 82,511 | $406.76 M |
| 09/19/2024 | $6.60 | $6.57 (-0.45%) | $6.60 | $6.55 | 128,600 | $409.25 M |
| 09/18/2024 | $6.62 | $6.57 (-0.76%) | $6.62 | $6.54 | 114,628 | $409.25 M |
| 09/17/2024 | $6.63 | $6.60 (-0.45%) | $6.64 | $6.57 | 119,200 | $411.12 M |
| 09/16/2024 | $6.61 | $6.58 (-0.45%) | $6.61 | $6.56 | 180,112 | $409.87 M |
| 09/13/2024 | $6.59 | $6.60 (0.15%) | $6.60 | $6.56 | 204,700 | $411.12 M |
| 09/12/2024 | $6.53 | $6.56 (0.46%) | $6.56 | $6.51 | 170,800 | $408.63 M |
| 09/11/2024 | $6.46 | $6.50 (0.62%) | $6.50 | $6.45 | 48,900 | $404.89 M |
| 09/10/2024 | $6.42 | $6.44 (0.31%) | $6.45 | $6.42 | 55,540 | $401.15 M |
| 09/09/2024 | $6.43 | $6.41 (-0.31%) | $6.43 | $6.40 | 66,100 | $399.28 M |
| 09/06/2024 | $6.38 | $6.41 (0.47%) | $6.42 | $6.37 | 169,900 | $399.28 M |
| 09/05/2024 | $6.34 | $6.38 (0.63%) | $6.38 | $6.32 | 160,800 | $397.42 M |
| 09/04/2024 | $6.31 | $6.32 (0.16%) | $6.34 | $6.31 | 131,600 | $393.68 M |
| 09/03/2024 | $6.33 | $6.32 (-0.16%) | $6.34 | $6.30 | 249,010 | $393.68 M |
| 08/30/2024 | $6.34 | $6.32 (-0.32%) | $6.35 | $6.29 | 144,722 | $393.68 M |
| 08/29/2024 | $6.35 | $6.32 (-0.47%) | $6.35 | $6.31 | 140,827 | $393.68 M |
| 08/28/2024 | $6.38 | $6.32 (-0.94%) | $6.39 | $6.32 | 128,200 | $393.68 M |
| 08/27/2024 | $6.41 | $6.40 (-0.16%) | $6.41 | $6.37 | 103,000 | $398.66 M |
| 08/26/2024 | $6.45 | $6.41 (-0.62%) | $6.45 | $6.37 | 109,100 | $399.28 M |
| 08/23/2024 | $6.39 | $6.41 (0.31%) | $6.41 | $6.36 | 170,700 | $399.28 M |
| 08/22/2024 | $6.38 | $6.36 (-0.31%) | $6.38 | $6.32 | 95,800 | $396.17 M |
| 08/21/2024 | $6.37 | $6.36 (-0.16%) | $6.38 | $6.34 | 99,706 | $396.17 M |
| 08/20/2024 | $6.33 | $6.35 (0.32%) | $6.35 | $6.32 | 109,000 | $395.55 M |
| 08/19/2024 | $6.33 | $6.32 (-0.16%) | $6.36 | $6.32 | 104,044 | $393.68 M |
| 08/16/2024 | $6.36 | $6.35 (-0.16%) | $6.37 | $6.34 | 174,447 | $395.55 M |
| 08/15/2024 | $6.41 | $6.37 (-0.62%) | $6.43 | $6.35 | 181,400 | $396.79 M |
| 08/14/2024 | $6.39 | $6.43 (0.63%) | $6.43 | $6.38 | 165,500 | $400.53 M |
| 08/13/2024 | $6.35 | $6.41 (0.94%) | $6.41 | $6.35 | 143,300 | $399.28 M |
| 08/12/2024 | $6.31 | $6.33 (0.32%) | $6.33 | $6.28 | 142,125 | $394.30 M |
| 08/09/2024 | $6.29 | $6.30 (0.16%) | $6.31 | $6.28 | 98,527 | $392.43 M |
| 08/08/2024 | $6.34 | $6.28 (-0.95%) | $6.34 | $6.26 | 197,500 | $391.19 M |
| 08/07/2024 | $6.37 | $6.33 (-0.63%) | $6.39 | $6.31 | 267,520 | $394.30 M |
| 08/06/2024 | $6.27 | $6.33 (0.96%) | $6.33 | $6.27 | 137,800 | $394.30 M |
| 08/05/2024 | $6.25 | $6.25 (0%) | $6.31 | $6.24 | 206,002 | $389.32 M |
| 08/02/2024 | $6.29 | $6.30 (0.16%) | $6.33 | $6.29 | 244,226 | $392.43 M |
| 08/01/2024 | $6.26 | $6.29 (0.48%) | $6.31 | $6.26 | 109,400 | $391.81 M |
| 07/31/2024 | $6.26 | $6.27 (0.16%) | $6.29 | $6.24 | 120,600 | $390.56 M |
| 07/30/2024 | $6.26 | $6.27 (0.16%) | $6.27 | $6.23 | 166,100 | $390.56 M |
| 07/29/2024 | $6.22 | $6.25 (0.48%) | $6.25 | $6.21 | 124,246 | $389.32 M |
| 07/26/2024 | $6.18 | $6.22 (0.65%) | $6.26 | $6.18 | 94,400 | $387.45 M |
| 07/25/2024 | $6.16 | $6.19 (0.49%) | $6.20 | $6.15 | 118,112 | $385.58 M |
| 07/24/2024 | $6.16 | $6.18 (0.32%) | $6.18 | $6.15 | 207,100 | $384.96 M |
| 07/23/2024 | $6.14 | $6.18 (0.65%) | $6.20 | $6.14 | 110,920 | $384.96 M |
| 07/22/2024 | $6.14 | $6.14 (0%) | $6.17 | $6.13 | 247,772 | $382.47 M |
| 07/19/2024 | $6.13 | $6.14 (0.16%) | $6.17 | $6.12 | 194,177 | $382.47 M |
| 07/18/2024 | $6.17 | $6.15 (-0.32%) | $6.18 | $6.14 | 152,340 | $383.09 M |
| 07/17/2024 | $6.16 | $6.19 (0.49%) | $6.19 | $6.16 | 187,059 | $385.58 M |
| 07/16/2024 | $6.19 | $6.18 (-0.16%) | $6.21 | $6.17 | 224,160 | $384.96 M |
| 07/15/2024 | $6.19 | $6.20 (0.16%) | $6.20 | $6.19 | 90,111 | $386.20 M |
| 07/12/2024 | $6.20 | $6.22 (0.32%) | $6.23 | $6.19 | 87,560 | $387.45 M |
| 07/11/2024 | $6.18 | $6.22 (0.65%) | $6.22 | $6.18 | 228,887 | $387.45 M |
| 07/10/2024 | $6.15 | $6.16 (0.16%) | $6.16 | $6.15 | 186,198 | $383.71 M |
| 07/09/2024 | $6.15 | $6.14 (-0.16%) | $6.18 | $6.14 | 239,405 | $382.47 M |
| 07/08/2024 | $6.14 | $6.16 (0.33%) | $6.22 | $6.14 | 443,369 | $383.71 M |
| 07/05/2024 | $6.12 | $6.17 (0.82%) | $6.17 | $6.11 | 121,745 | $384.33 M |
| 07/03/2024 | $6.09 | $6.12 (0.49%) | $6.13 | $6.09 | 102,749 | $381.22 M |
| 07/02/2024 | $6.09 | $6.12 (0.49%) | $6.13 | $6.09 | 391,609 | $381.22 M |
| 07/01/2024 | $6.09 | $6.10 (0.16%) | $6.10 | $6.08 | 182,578 | $379.97 M |