BNY Mellon Strategic Municipals Stock Price History
NYSE: LEOFinanceTrusts Except Educational Religious and CharitableUSD
5.55+0.08 (+1.46%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
LEO price history at a glance
The price history for BNY Mellon Strategic Municipals (LEO) on this page begins on September 21, 1987, when the stock closed at $9.75; it most recently closed at $5.55 on October 5, 2026. The highest price in this record is $11.50, reached on August 3, 1992; the latest close is 51.7% below that peak. Across the 38 complete calendar years in the table, LEO finished higher in 22 and lower in 16. Its best year was 2009 (+36.7%) and its worst was 2008 (-31.4%).
Over roughly 39 years the share price changed -43.1%, a -1.4% compound annual price return (excluding dividends). In the last 12 months alone, LEO has lost 11.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1987
- $11.50
- Date of high
- Aug 3, 1992
- Low since 1987
- $3.85
- Date of low
- Oct 6, 2008
- 52-week high
- $6.55
- 52-week low
- $5.41
- IPO year
- 1987
- Last close
- $5.55
LEO returns
1 week
-0.72%
1 month
-7.50%
3 months
-13.15%
6 months
-13.82%
Year to date
-12.74%
1 year
-11.20%
3 years
+4.52%
5 years
-35.84%
LEO price return, excluding dividends.
LEO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 5.55 | -13.01% |
| 2025 | 6.38 | +3.40% |
| 2024 | 6.17 | +5.29% |
| 2023 | 5.86 | -4.09% |
| 2022 | 6.11 | -27.86% |
| 2021 | 8.47 | -0.24% |
| 2020 | 8.49 | -0.47% |
| 2019 | 8.53 | +16.21% |
| 2018 | 7.34 | -15.05% |
| 2017 | 8.64 | +2.86% |
| 2016 | 8.40 | -1.64% |
| 2015 | 8.54 | +4.27% |
| 2014 | 8.19 | +6.36% |
| 2013 | 7.70 | -22.92% |
| 2012 | 9.99 | +12.37% |
| 2011 | 8.89 | +13.97% |
| 2010 | 7.80 | -3.47% |
| 2009 | 8.08 | +36.72% |
| 2008 | 5.91 | -31.44% |
| 2007 | 8.62 | -6.91% |
| 2006 | 9.26 | +8.30% |
| 2005 | 8.55 | +1.54% |
| 2004 | 8.42 | -13.64% |
| 2003 | 9.75 | +0.21% |
| 2002 | 9.73 | +2.10% |
| 2001 | 9.53 | +10.49% |
| 2000 | 8.63 | +15.00% |
| 1999 | 7.50 | -24.53% |
| 1998 | 9.94 | -9.66% |
| 1997 | 11.00 | +11.39% |
| 1996 | 9.88 | +3.95% |
| 1995 | 9.50 | +4.11% |
| 1994 | 9.13 | -16.09% |
| 1993 | 10.88 | +4.82% |
| 1992 | 10.38 | -3.49% |
| 1991 | 10.75 | +7.50% |
| 1990 | 10.00 | -6.98% |
| 1989 | 10.75 | +2.38% |
| 1988 | 10.50 | +16.67% |
| 1987* | 9.00 | -7.69% |
* Partial year: the record begins after the start of 1987; return measured from the first available close.
2026 return is year to date.
LEO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 5.49 | 5.56 | 5.48 | 5.55 | +1.46% | |
| 5.42 | 5.47 | 5.41 | 5.47 | +0.55% | |
| 5.49 | 5.50 | 5.41 | 5.44 | -1.81% | |
| 5.46 | 5.55 | 5.45 | 5.54 | +1.28% | |
| 5.54 | 5.57 | 5.46 | 5.47 | -2.15% | |
| 5.62 | 5.65 | 5.57 | 5.59 | +0.18% | |
| 5.53 | 5.59 | 5.49 | 5.58 | +0.36% | |
| 5.48 | 5.61 | 5.48 | 5.56 | +1.65% | |
| 5.53 | 5.56 | 5.42 | 5.47 | -1.08% | |
| 5.60 | 5.60 | 5.51 | 5.53 | -1.78% | |
| 5.62 | 5.63 | 5.59 | 5.63 | -0.18% | |
| 5.67 | 5.67 | 5.61 | 5.64 | -0.88% | |
| 5.75 | 5.76 | 5.68 | 5.69 | -1.90% | |
| 5.79 | 5.80 | 5.79 | 5.80 | 0.00% | |
| 5.81 | 5.83 | 5.80 | 5.80 | 0.00% | |
| 5.83 | 5.84 | 5.78 | 5.80 | -1.02% | |
| 5.83 | 5.87 | 5.83 | 5.86 | +0.69% | |
| 5.79 | 5.83 | 5.78 | 5.82 | +0.52% | |
| 5.84 | 5.84 | 5.79 | 5.79 | -1.19% | |
| 5.89 | 5.89 | 5.85 | 5.86 | -1.01% | |
| 5.95 | 5.95 | 5.92 | 5.92 | -0.50% | |
| 5.98 | 5.98 | 5.92 | 5.95 | -0.83% | |
| 6.05 | 6.05 | 5.98 | 6.00 | -0.66% | |
| 6.09 | 6.11 | 6.04 | 6.04 | -0.49% | |
| 6.13 | 6.14 | 6.06 | 6.07 | -0.82% | |
| 6.14 | 6.14 | 6.12 | 6.12 | 0.00% | |
| 6.14 | 6.15 | 6.11 | 6.12 | -0.33% | |
| 6.17 | 6.17 | 6.13 | 6.14 | -0.65% | |
| 6.20 | 6.20 | 6.16 | 6.18 | -0.32% | |
| 6.18 | 6.20 | 6.18 | 6.20 | +0.49% | |
| 6.19 | 6.19 | 6.17 | 6.17 | -0.64% | |
| 6.21 | 6.21 | 6.19 | 6.21 | +0.16% | |
| 6.20 | 6.21 | 6.19 | 6.20 | +0.32% | |
| 6.18 | 6.19 | 6.17 | 6.18 | +0.16% | |
| 6.17 | 6.19 | 6.16 | 6.17 | 0.00% | |
| 6.16 | 6.20 | 6.15 | 6.17 | -0.64% | |
| 6.23 | 6.24 | 6.19 | 6.21 | +0.32% | |
| 6.21 | 6.21 | 6.17 | 6.19 | -0.16% | |
| 6.26 | 6.26 | 6.19 | 6.20 | -0.96% | |
| 6.25 | 6.27 | 6.25 | 6.26 | +0.32% | |
| 6.22 | 6.26 | 6.22 | 6.24 | +0.32% | |
| 6.24 | 6.26 | 6.21 | 6.22 | +0.16% | |
| 6.23 | 6.23 | 6.19 | 6.21 | -0.16% | |
| 6.23 | 6.23 | 6.19 | 6.22 | 0.00% | |
| 6.20 | 6.24 | 6.20 | 6.22 | +0.81% | |
| 6.17 | 6.21 | 6.16 | 6.17 | +0.16% | |
| 6.20 | 6.22 | 6.16 | 6.16 | -0.65% | |
| 6.19 | 6.20 | 6.17 | 6.20 | +0.49% | |
| 6.18 | 6.19 | 6.15 | 6.17 | +0.33% | |
| 6.19 | 6.20 | 6.13 | 6.15 | -0.65% | |
| 6.20 | 6.21 | 6.13 | 6.19 | -0.16% | |
| 6.20 | 6.24 | 6.19 | 6.20 | +0.16% | |
| 6.22 | 6.23 | 6.18 | 6.19 | -0.80% | |
| 6.27 | 6.27 | 6.18 | 6.24 | +0.32% | |
| 6.22 | 6.25 | 6.20 | 6.22 | 0.00% | |
| 6.28 | 6.28 | 6.21 | 6.22 | -1.27% | |
| 6.32 | 6.33 | 6.30 | 6.30 | -0.32% | |
| 6.38 | 6.38 | 6.32 | 6.32 | -0.78% | |
| 6.39 | 6.39 | 6.37 | 6.37 | -0.16% | |
| 6.39 | 6.40 | 6.38 | 6.38 | -0.31% | |
| 6.41 | 6.41 | 6.37 | 6.40 | -0.16% | |
| 6.42 | 6.43 | 6.40 | 6.41 | +0.16% | |
| 6.40 | 6.43 | 6.38 | 6.40 | -0.16% | |
| 6.39 | 6.43 | 6.35 | 6.41 | +0.31% | |
| 6.42 | 6.42 | 6.36 | 6.39 | -0.31% | |
| 6.39 | 6.41 | 6.36 | 6.41 | +0.94% | |
| 6.38 | 6.38 | 6.34 | 6.35 | -0.31% | |
| 6.43 | 6.46 | 6.37 | 6.37 | -1.39% | |
| 6.47 | 6.47 | 6.44 | 6.46 | -0.15% | |
| 6.50 | 6.50 | 6.43 | 6.47 | -0.61% | |
| 6.46 | 6.51 | 6.45 | 6.51 | +0.77% | |
| 6.51 | 6.52 | 6.46 | 6.46 | -0.46% | |
| 6.49 | 6.51 | 6.47 | 6.49 | +0.46% | |
| 6.41 | 6.48 | 6.41 | 6.46 | +0.16% | |
| 6.45 | 6.46 | 6.42 | 6.45 | +0.16% | |
| 6.43 | 6.44 | 6.41 | 6.44 | +0.78% | |
| 6.38 | 6.41 | 6.36 | 6.39 | 0.00% | |
| 6.39 | 6.40 | 6.37 | 6.39 | -0.31% | |
| 6.40 | 6.43 | 6.36 | 6.41 | +0.79% | |
| 6.39 | 6.42 | 6.36 | 6.36 | -0.63% | |
| 6.43 | 6.43 | 6.40 | 6.40 | -0.47% | |
| 6.41 | 6.43 | 6.39 | 6.43 | +0.78% | |
| 6.37 | 6.42 | 6.36 | 6.38 | +0.47% | |
| 6.41 | 6.41 | 6.35 | 6.35 | -1.40% | |
| 6.41 | 6.45 | 6.40 | 6.44 | +0.16% | |
| 6.35 | 6.43 | 6.35 | 6.43 | +1.26% | |
| 6.37 | 6.38 | 6.35 | 6.35 | -0.31% | |
| 6.37 | 6.37 | 6.36 | 6.37 | -0.16% | |
| 6.36 | 6.39 | 6.33 | 6.38 | +0.47% | |
| 6.36 | 6.39 | 6.35 | 6.35 | -0.78% | |
| 6.37 | 6.41 | 6.37 | 6.40 | +0.16% | |
| 6.42 | 6.43 | 6.38 | 6.39 | -0.62% | |
| 6.44 | 6.44 | 6.41 | 6.43 | +0.31% | |
| 6.44 | 6.44 | 6.40 | 6.41 | +0.16% | |
| 6.36 | 6.42 | 6.35 | 6.40 | +0.95% | |
| 6.35 | 6.35 | 6.32 | 6.34 | +0.79% | |
| 6.29 | 6.29 | 6.28 | 6.29 | +0.64% | |
| 6.27 | 6.27 | 6.25 | 6.25 | -0.32% | |
| 6.25 | 6.27 | 6.20 | 6.27 | +0.48% | |
| 6.21 | 6.24 | 6.19 | 6.24 | 0.00% | |
| 6.30 | 6.30 | 6.23 | 6.24 | -0.64% | |
| 6.32 | 6.32 | 6.26 | 6.28 | -1.26% | |
| 6.39 | 6.39 | 6.35 | 6.36 | -0.16% | |
| 6.39 | 6.39 | 6.33 | 6.37 | -0.47% | |
| 6.46 | 6.46 | 6.39 | 6.40 | -1.23% | |
| 6.50 | 6.51 | 6.44 | 6.48 | -0.31% | |
| 6.47 | 6.50 | 6.44 | 6.50 | +0.93% | |
| 6.44 | 6.48 | 6.43 | 6.44 | 0.00% | |
| 6.44 | 6.48 | 6.41 | 6.44 | +0.78% | |
| 6.28 | 6.39 | 6.28 | 6.39 | +2.24% | |
| 6.29 | 6.30 | 6.23 | 6.25 | -1.11% | |
| 6.33 | 6.34 | 6.27 | 6.32 | 0.00% | |
| 6.32 | 6.33 | 6.27 | 6.32 | +0.48% | |
| 6.32 | 6.33 | 6.28 | 6.29 | -0.47% | |
| 6.34 | 6.34 | 6.30 | 6.32 | -0.16% | |
| 6.30 | 6.35 | 6.30 | 6.33 | +0.32% | |
| 6.31 | 6.33 | 6.29 | 6.31 | -0.32% | |
| 6.35 | 6.37 | 6.29 | 6.33 | +0.16% | |
| 6.40 | 6.40 | 6.32 | 6.32 | -0.94% | |
| 6.45 | 6.46 | 6.38 | 6.38 | -1.09% | |
| 6.45 | 6.45 | 6.42 | 6.45 | +0.31% | |
| 6.42 | 6.48 | 6.41 | 6.43 | +0.63% | |
| 6.40 | 6.41 | 6.36 | 6.39 | +0.16% | |
| 6.43 | 6.43 | 6.35 | 6.38 | -0.31% | |
| 6.41 | 6.45 | 6.39 | 6.40 | -0.47% | |
| 6.45 | 6.45 | 6.40 | 6.43 | -0.16% | |
| 6.48 | 6.48 | 6.41 | 6.44 | -0.46% | |
| 6.47 | 6.47 | 6.43 | 6.47 | +0.47% | |
| 6.40 | 6.48 | 6.38 | 6.44 | +1.90% | |
| 6.21 | 6.37 | 6.18 | 6.32 | +1.77% | |
| 6.26 | 6.31 | 6.19 | 6.21 | -0.16% | |
| 6.29 | 6.29 | 6.22 | 6.22 | -1.74% | |
| 6.32 | 6.33 | 6.27 | 6.33 | +0.64% | |
| 6.13 | 6.29 | 6.12 | 6.29 | +3.28% | |
| 6.08 | 6.10 | 6.06 | 6.09 | +0.33% | |
| 6.02 | 6.07 | 6.01 | 6.07 | 0.00% | |
| 6.10 | 6.13 | 6.07 | 6.07 | -1.14% | |
| 6.10 | 6.14 | 6.08 | 6.14 | +0.99% | |
| 6.14 | 6.14 | 6.06 | 6.08 | -1.46% | |
| 6.25 | 6.26 | 6.15 | 6.17 | -1.12% | |
| 6.34 | 6.35 | 6.23 | 6.24 | -2.04% | |
| 6.32 | 6.37 | 6.30 | 6.37 | +0.31% | |
| 6.35 | 6.37 | 6.34 | 6.35 | 0.00% | |
| 6.31 | 6.36 | 6.30 | 6.35 | +0.95% | |
| 6.30 | 6.33 | 6.27 | 6.29 | +0.64% | |
| 6.33 | 6.36 | 6.25 | 6.25 | -0.79% | |
| 6.33 | 6.38 | 6.30 | 6.30 | -1.10% | |
| 6.40 | 6.41 | 6.33 | 6.37 | -0.16% | |
| 6.38 | 6.41 | 6.37 | 6.38 | +0.31% | |
| 6.38 | 6.40 | 6.35 | 6.36 | -0.78% | |
| 6.42 | 6.42 | 6.37 | 6.41 | -0.16% | |
| 6.45 | 6.45 | 6.39 | 6.42 | -0.62% | |
| 6.49 | 6.49 | 6.43 | 6.46 | -0.15% | |
| 6.52 | 6.52 | 6.46 | 6.47 | -1.07% | |
| 6.51 | 6.54 | 6.47 | 6.54 | +0.46% | |
| 6.50 | 6.51 | 6.47 | 6.51 | +0.15% | |
| 6.48 | 6.50 | 6.46 | 6.50 | +0.62% | |
| 6.47 | 6.48 | 6.44 | 6.46 | +0.16% | |
| 6.47 | 6.47 | 6.39 | 6.45 | -0.15% | |
| 6.50 | 6.50 | 6.44 | 6.46 | -0.15% | |
| 6.51 | 6.51 | 6.45 | 6.47 | -0.31% | |
| 6.54 | 6.54 | 6.46 | 6.49 | -0.46% | |
| 6.54 | 6.55 | 6.51 | 6.52 | 0.00% | |
| 6.51 | 6.52 | 6.48 | 6.52 | +0.46% | |
| 6.52 | 6.53 | 6.47 | 6.49 | 0.00% | |
| 6.52 | 6.52 | 6.48 | 6.49 | -0.46% | |
| 6.52 | 6.52 | 6.51 | 6.52 | +0.31% | |
| 6.54 | 6.54 | 6.50 | 6.50 | -0.15% | |
| 6.51 | 6.53 | 6.50 | 6.51 | 0.00% | |
| 6.52 | 6.52 | 6.49 | 6.51 | +0.15% | |
| 6.49 | 6.51 | 6.49 | 6.50 | +0.31% | |
| 6.48 | 6.48 | 6.46 | 6.48 | 0.00% | |
| 6.47 | 6.50 | 6.46 | 6.48 | +0.31% | |
| 6.49 | 6.49 | 6.46 | 6.46 | -0.31% | |
| 6.50 | 6.52 | 6.47 | 6.48 | -0.31% | |
| 6.48 | 6.50 | 6.44 | 6.50 | +0.46% | |
| 6.38 | 6.47 | 6.36 | 6.47 | +1.41% | |
| 6.33 | 6.38 | 6.30 | 6.38 | +1.11% | |
| 6.35 | 6.35 | 6.31 | 6.31 | -0.47% | |
| 6.34 | 6.35 | 6.33 | 6.34 | +0.16% | |
| 6.37 | 6.37 | 6.33 | 6.33 | -0.94% | |
| 6.38 | 6.40 | 6.34 | 6.39 | -0.16% | |
| 6.41 | 6.41 | 6.39 | 6.40 | -0.78% | |
| 6.43 | 6.45 | 6.40 | 6.45 | +0.31% | |
| 6.44 | 6.44 | 6.42 | 6.43 | 0.00% | |
| 6.44 | 6.46 | 6.40 | 6.43 | -0.31% | |
| 6.46 | 6.46 | 6.41 | 6.45 | +0.47% | |
| 6.45 | 6.46 | 6.39 | 6.42 | -0.16% | |
| 6.43 | 6.45 | 6.39 | 6.43 | +0.47% | |
| 6.41 | 6.42 | 6.37 | 6.40 | 0.00% | |
| 6.41 | 6.42 | 6.38 | 6.40 | +0.16% | |
| 6.40 | 6.40 | 6.37 | 6.39 | +0.16% | |
| 6.38 | 6.40 | 6.36 | 6.38 | 0.00% | |
| 6.40 | 6.40 | 6.35 | 6.38 | +0.31% | |
| 6.37 | 6.39 | 6.32 | 6.36 | +0.16% | |
| 6.28 | 6.35 | 6.28 | 6.35 | +1.60% | |
| 6.25 | 6.25 | 6.21 | 6.25 | +0.32% | |
| 6.25 | 6.26 | 6.22 | 6.23 | -0.16% | |
| 6.27 | 6.30 | 6.22 | 6.24 | -0.16% | |
| 6.28 | 6.28 | 6.24 | 6.25 | -0.48% | |
| 6.33 | 6.34 | 6.25 | 6.28 | -0.48% | |
| 6.35 | 6.37 | 6.29 | 6.31 | -0.32% | |
| 6.32 | 6.36 | 6.30 | 6.33 | +0.64% | |
| 6.32 | 6.34 | 6.26 | 6.29 | -0.32% | |
| 6.29 | 6.31 | 6.25 | 6.31 | +0.48% | |
| 6.31 | 6.32 | 6.28 | 6.28 | -0.16% | |
| 6.29 | 6.30 | 6.27 | 6.29 | 0.00% | |
| 6.32 | 6.32 | 6.28 | 6.29 | -0.32% | |
| 6.31 | 6.31 | 6.28 | 6.31 | +0.32% | |
| 6.31 | 6.34 | 6.29 | 6.29 | -0.32% | |
| 6.33 | 6.33 | 6.28 | 6.31 | 0.00% | |
| 6.32 | 6.34 | 6.30 | 6.31 | +0.16% | |
| 6.28 | 6.34 | 6.26 | 6.30 | +0.80% | |
| 6.24 | 6.30 | 6.21 | 6.25 | +0.64% | |
| 6.19 | 6.21 | 6.16 | 6.21 | 0.00% | |
| 6.20 | 6.22 | 6.18 | 6.21 | -0.16% | |
| 6.21 | 6.23 | 6.19 | 6.22 | +0.16% | |
| 6.21 | 6.22 | 6.19 | 6.21 | 0.00% | |
| 6.20 | 6.23 | 6.17 | 6.21 | 0.00% | |
| 6.19 | 6.21 | 6.16 | 6.21 | +0.65% | |
| 6.21 | 6.21 | 6.15 | 6.17 | -0.64% | |
| 6.26 | 6.26 | 6.19 | 6.21 | -0.64% | |
| 6.27 | 6.27 | 6.24 | 6.25 | -0.32% | |
| 6.26 | 6.29 | 6.24 | 6.27 | +0.16% | |
| 6.27 | 6.27 | 6.23 | 6.26 | -0.16% | |
| 6.29 | 6.29 | 6.24 | 6.27 | -0.63% | |
| 6.31 | 6.31 | 6.29 | 6.31 | 0.00% | |
| 6.31 | 6.32 | 6.29 | 6.31 | 0.00% | |
| 6.29 | 6.31 | 6.27 | 6.31 | +0.64% | |
| 6.27 | 6.27 | 6.24 | 6.27 | +0.32% | |
| 6.25 | 6.25 | 6.22 | 6.25 | +0.16% | |
| 6.29 | 6.30 | 6.24 | 6.24 | -0.48% | |
| 6.30 | 6.32 | 6.25 | 6.27 | -0.32% | |
| 6.27 | 6.30 | 6.24 | 6.29 | +0.32% | |
| 6.31 | 6.32 | 6.24 | 6.27 | -0.48% | |
| 6.28 | 6.31 | 6.26 | 6.30 | +0.64% | |
| 6.26 | 6.26 | 6.23 | 6.26 | 0.00% | |
| 6.31 | 6.31 | 6.26 | 6.26 | -1.11% | |
| 6.34 | 6.34 | 6.28 | 6.33 | +0.16% | |
| 6.35 | 6.35 | 6.31 | 6.32 | -0.32% | |
| 6.33 | 6.34 | 6.31 | 6.34 | +0.48% | |
| 6.34 | 6.34 | 6.31 | 6.31 | -0.63% | |
| 6.35 | 6.35 | 6.29 | 6.35 | +0.47% | |
| 6.33 | 6.36 | 6.29 | 6.32 | 0.00% | |
| 6.26 | 6.32 | 6.25 | 6.32 | +1.61% | |
| 6.28 | 6.28 | 6.20 | 6.22 | -0.96% | |
| 6.31 | 6.33 | 6.24 | 6.28 | -0.32% | |
| 6.29 | 6.32 | 6.26 | 6.30 | 0.00% | |
| 6.27 | 6.30 | 6.24 | 6.30 | +0.16% | |
| 6.30 | 6.31 | 6.27 | 6.29 | +0.32% | |
| 6.29 | 6.29 | 6.24 | 6.27 | +0.32% | |
| 6.29 | 6.30 | 6.23 | 6.25 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the LEO chart for longer ranges.