5 DAY PERFORMANCE
-4.47%
1 MONTH PERFORMANCE
-3.54%
3 MONTH PERFORMANCE
-8.27%
6 MONTH PERFORMANCE
-1.64%
YEAR-TO-DATE PERFORMANCE
+2.22%
1 YEAR PERFORMANCE
+2.22%
BNY Mellon Strategic Municipals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $6.03 | $6.01 (-0.33%) | $6.06 | $5.99 | 255,295 | $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 |
| 12/12/2024 | $6.41 | $6.38 (-0.47%) | $6.41 | $6.35 | 159,500 | $397.42 M |
| 12/11/2024 | $6.40 | $6.40 (0%) | $6.41 | $6.34 | 248,600 | $398.66 M |
| 12/10/2024 | $6.40 | $6.39 (-0.16%) | $6.40 | $6.39 | 109,300 | $398.04 M |
| 12/09/2024 | $6.40 | $6.40 (0%) | $6.41 | $6.38 | 64,500 | $398.66 M |
| 12/06/2024 | $6.42 | $6.39 (-0.47%) | $6.46 | $6.38 | 126,400 | $398.04 M |
| 12/05/2024 | $6.45 | $6.42 (-0.47%) | $6.47 | $6.40 | 351,448 | $399.91 M |
| 12/04/2024 | $6.42 | $6.45 (0.47%) | $6.45 | $6.42 | 124,800 | $401.78 M |
| 12/03/2024 | $6.45 | $6.41 (-0.62%) | $6.48 | $6.41 | 120,000 | $399.28 M |
| 12/02/2024 | $6.46 | $6.44 (-0.31%) | $6.48 | $6.42 | 147,100 | $401.15 M |
| 11/29/2024 | $6.43 | $6.44 (0.16%) | $6.44 | $6.38 | 150,213 | $401.15 M |
| 11/27/2024 | $6.28 | $6.37 (1.43%) | $6.39 | $6.25 | 247,700 | $396.79 M |
| 11/26/2024 | $6.24 | $6.28 (0.64%) | $6.31 | $6.24 | 157,602 | $391.19 M |
| 11/25/2024 | $6.24 | $6.25 (0.16%) | $6.27 | $6.22 | 246,200 | $389.32 M |
| 11/22/2024 | $6.22 | $6.21 (-0.16%) | $6.22 | $6.19 | 119,900 | $386.83 M |
| 11/21/2024 | $6.24 | $6.21 (-0.48%) | $6.25 | $6.20 | 117,300 | $386.83 M |
| 11/20/2024 | $6.22 | $6.22 (0%) | $6.25 | $6.17 | 183,600 | $387.45 M |
| 11/19/2024 | $6.26 | $6.25 (-0.16%) | $6.26 | $6.24 | 140,948 | $389.32 M |
| 11/18/2024 | $6.24 | $6.25 (0.16%) | $6.26 | $6.23 | 161,636 | $389.32 M |
| 11/15/2024 | $6.23 | $6.25 (0.32%) | $6.28 | $6.23 | 140,200 | $389.32 M |
| 11/14/2024 | $6.29 | $6.30 (0.16%) | $6.30 | $6.27 | 199,000 | $392.43 M |
| 11/13/2024 | $6.31 | $6.26 (-0.79%) | $6.32 | $6.26 | 131,100 | $389.94 M |
| 11/12/2024 | $6.30 | $6.27 (-0.48%) | $6.34 | $6.26 | 88,500 | $390.56 M |
| 11/11/2024 | $6.36 | $6.33 (-0.47%) | $6.36 | $6.30 | 130,900 | $394.30 M |
| 11/08/2024 | $6.28 | $6.33 (0.8%) | $6.34 | $6.28 | 145,800 | $394.30 M |
| 11/07/2024 | $6.19 | $6.26 (1.13%) | $6.27 | $6.19 | 258,619 | $389.94 M |
| 11/06/2024 | $6.25 | $6.20 (-0.8%) | $6.25 | $6.11 | 319,436 | $386.20 M |
| 11/05/2024 | $6.26 | $6.26 (0%) | $6.27 | $6.23 | 241,800 | $389.94 M |
| 11/04/2024 | $6.27 | $6.24 (-0.48%) | $6.31 | $6.23 | 145,900 | $388.70 M |
| 11/01/2024 | $6.36 | $6.25 (-1.73%) | $6.37 | $6.23 | 141,700 | $389.32 M |
| 10/31/2024 | $6.33 | $6.34 (0.16%) | $6.34 | $6.21 | 158,000 | $394.92 M |
| 10/30/2024 | $6.22 | $6.30 (1.29%) | $6.30 | $6.22 | 137,900 | $392.43 M |
| 10/29/2024 | $6.28 | $6.22 (-0.96%) | $6.28 | $6.21 | 94,330 | $387.45 M |
| 10/28/2024 | $6.33 | $6.28 (-0.79%) | $6.33 | $6.25 | 84,800 | $391.19 M |
| 10/25/2024 | $6.27 | $6.27 (0%) | $6.30 | $6.26 | 66,708 | $390.56 M |
| 10/24/2024 | $6.29 | $6.27 (-0.32%) | $6.30 | $6.26 | 113,600 | $390.56 M |
| 10/23/2024 | $6.40 | $6.29 (-1.72%) | $6.43 | $6.28 | 89,031 | $391.81 M |
| 10/22/2024 | $6.45 | $6.41 (-0.62%) | $6.45 | $6.40 | 74,828 | $399.28 M |
| 10/21/2024 | $6.51 | $6.42 (-1.38%) | $6.51 | $6.41 | 121,108 | $399.91 M |
| 10/18/2024 | $6.50 | $6.50 (0%) | $6.53 | $6.50 | 60,500 | $404.89 M |
| 10/17/2024 | $6.47 | $6.50 (0.46%) | $6.53 | $6.46 | 171,912 | $404.89 M |
| 10/16/2024 | $6.45 | $6.46 (0.16%) | $6.46 | $6.42 | 153,472 | $402.40 M |
| 10/15/2024 | $6.44 | $6.41 (-0.47%) | $6.46 | $6.40 | 148,040 | $399.28 M |
| 10/14/2024 | $6.49 | $6.41 (-1.23%) | $6.49 | $6.41 | 126,100 | $399.28 M |
| 10/11/2024 | $6.47 | $6.47 (0%) | $6.50 | $6.47 | 99,100 | $403.02 M |
| 10/10/2024 | $6.50 | $6.48 (-0.31%) | $6.52 | $6.46 | 185,700 | $403.65 M |
| 10/09/2024 | $6.47 | $6.48 (0.15%) | $6.51 | $6.45 | 311,900 | $403.65 M |
| 10/08/2024 | $6.51 | $6.49 (-0.31%) | $6.51 | $6.46 | 101,600 | $404.27 M |
| 10/07/2024 | $6.50 | $6.49 (-0.15%) | $6.51 | $6.46 | 136,100 | $404.27 M |
| 10/04/2024 | $6.52 | $6.50 (-0.31%) | $6.55 | $6.49 | 99,226 | $404.89 M |
| 10/03/2024 | $6.61 | $6.53 (-1.21%) | $6.61 | $6.52 | 169,143 | $406.76 M |
| 10/02/2024 | $6.60 | $6.60 (0%) | $6.60 | $6.56 | 161,800 | $411.12 M |
| 10/01/2024 | $6.56 | $6.61 (0.76%) | $6.64 | $6.55 | 143,742 | $411.74 M |
| 09/30/2024 | $6.55 | $6.51 (-0.61%) | $6.57 | $6.51 | 175,623 | $405.51 M |
| 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 |