Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Strategic Municipal Trust (NY: BSD )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2013 12.69 12.69 12.47 12.49 14,784 -0.20(-1.58%)
Oct 30, 2013 12.64 12.69 12.57 12.69 17,384 +0.00(+0.00%)
Oct 29, 2013 12.61 12.72 12.61 12.69 16,411 +0.02(+0.16%)
Oct 28, 2013 12.55 12.67 12.55 12.67 19,669 +0.06(+0.48%)
Oct 25, 2013 12.62 12.62 12.56 12.61 6,024 +0.02(+0.18%)
Oct 24, 2013 12.59 12.65 12.51 12.59 9,048 -0.02(-0.18%)
Oct 23, 2013 12.59 12.62 12.54 12.61 12,299 +0.03(+0.24%)
Oct 22, 2013 12.59 12.60 12.51 12.58 16,629 +0.00(+0.00%)
Oct 21, 2013 12.62 12.62 12.48 12.58 7,921 +0.01(+0.08%)
Oct 18, 2013 12.48 12.60 12.48 12.57 14,322 +0.05(+0.40%)
Oct 17, 2013 12.30 12.52 12.27 12.52 39,391 +0.26(+2.12%)
Oct 16, 2013 12.21 12.26 12.15 12.26 16,740 +0.07(+0.57%)
Oct 15, 2013 12.21 12.30 12.19 12.19 22,785 -0.06(-0.49%)
Oct 14, 2013 12.34 12.34 12.22 12.25 6,654 -0.08(-0.65%)
Oct 11, 2013 12.30 12.39 12.27 12.33 15,676 -0.07(-0.56%)
Oct 10, 2013 12.43 12.43 12.33 12.40 12,733 -0.03(-0.24%)
Oct 09, 2013 12.50 12.50 12.38 12.43 14,890 -0.05(-0.40%)
Oct 08, 2013 12.47 12.51 12.41 12.48 11,413 -0.01(-0.08%)
Oct 07, 2013 12.66 12.66 12.49 12.49 11,107 -0.16(-1.26%)
Oct 04, 2013 12.63 12.69 12.62 12.65 4,936 +0.02(+0.12%)
Oct 03, 2013 12.77 12.77 12.61 12.63 8,670 -0.09(-0.67%)
Oct 02, 2013 12.70 12.77 12.67 12.72 7,999 -0.01(-0.08%)
Oct 01, 2013 12.76 12.76 12.64 12.73 12,612 +0.04(+0.32%)
Sep 30, 2013 12.69 12.72 12.69 12.69 3,912 -0.07(-0.56%)
Sep 27, 2013 12.83 12.86 12.72 12.76 11,570 -0.13(-0.99%)
Sep 26, 2013 12.80 12.89 12.80 12.89 11,413 +0.04(+0.31%)
Sep 25, 2013 12.80 12.85 12.81 12.85 10,755 +0.04(+0.31%)
Sep 24, 2013 12.66 12.81 12.66 12.81 14,293 +0.11(+0.87%)
Sep 23, 2013 12.80 12.84 12.69 12.70 21,134 -0.08(-0.63%)
Sep 20, 2013 12.60 12.79 12.60 12.78 18,912 +0.06(+0.47%)
Sep 19, 2013 12.56 12.75 12.56 12.72 34,136 +0.09(+0.71%)
Sep 18, 2013 12.31 12.63 12.24 12.63 17,273 +0.27(+2.18%)
Sep 17, 2013 12.16 12.36 12.16 12.36 25,515 +0.15(+1.23%)
Sep 16, 2013 12.24 12.25 12.11 12.21 8,525 +0.09(+0.74%)
Sep 13, 2013 12.03 12.12 12.02 12.12 6,961 +0.06(+0.50%)
Sep 12, 2013 12.10 12.14 12.06 12.06 9,659 -0.11(-0.90%)
Sep 11, 2013 12.19 12.24 12.06 12.17 54,260 -0.08(-0.65%)
Sep 10, 2013 12.21 12.36 12.08 12.25 15,507 +0.09(+0.74%)
Sep 09, 2013 12.29 12.29 12.10 12.16 14,470 -0.07(-0.57%)
Sep 06, 2013 12.13 12.33 12.12 12.23 14,112 +0.12(+0.99%)
Sep 05, 2013 12.18 12.18 12.11 12.11 10,188 -0.12(-0.98%)
Sep 04, 2013 12.12 12.23 12.10 12.23 10,115 +0.11(+0.91%)
Sep 03, 2013 12.20 12.20 12.12 12.12 11,468 -0.04(-0.33%)
Aug 30, 2013 12.13 12.16 12.06 12.16 5,807 -0.03(-0.25%)
Aug 29, 2013 12.30 12.30 12.10 12.19 23,068 -0.08(-0.65%)
Aug 28, 2013 12.46 12.49 12.27 12.27 11,658 -0.12(-0.97%)
Aug 27, 2013 12.36 12.59 12.28 12.39 27,841 +0.09(+0.73%)
Aug 26, 2013 12.44 12.45 12.30 12.30 13,565 -0.16(-1.28%)
Aug 23, 2013 12.39 12.85 12.30 12.46 34,628 +0.09(+0.73%)
Aug 22, 2013 12.20 12.37 12.12 12.37 49,146 +0.23(+1.89%)
Aug 21, 2013 11.86 12.15 11.85 12.14 75,789 +0.24(+2.02%)
Aug 20, 2013 11.66 11.96 11.66 11.90 50,023 +0.12(+1.02%)
Aug 19, 2013 11.81 11.84 11.68 11.78 49,689 -0.07(-0.59%)
Aug 16, 2013 11.66 11.85 11.66 11.85 81,088 +0.04(+0.34%)
Aug 15, 2013 11.84 11.84 11.75 11.81 25,283 -0.06(-0.51%)
Aug 14, 2013 11.94 11.95 11.84 11.87 13,477 -0.07(-0.59%)
Aug 13, 2013 11.98 11.98 11.87 11.94 14,651 -0.12(-1.00%)
Aug 12, 2013 11.95 12.09 11.95 12.06 16,953 +0.03(+0.26%)
Aug 09, 2013 11.98 12.04 11.90 12.03 12,684 +0.06(+0.49%)
Aug 08, 2013 11.97 12.02 11.89 11.97 38,275 -0.02(-0.17%)
Aug 07, 2013 12.00 12.03 11.93 11.99 29,348 -0.04(-0.33%)
Aug 06, 2013 12.07 12.08 11.95 12.03 40,441 -0.06(-0.50%)
Aug 05, 2013 12.22 12.22 12.09 12.09 33,299 -0.11(-0.90%)
Aug 02, 2013 12.20 12.20 12.15 12.20 7,662 +0.06(+0.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.