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 (%)
Nov 28, 2003 14.61 14.61 14.60 14.61 4,000 +0.15(+1.04%)
Nov 26, 2003 14.63 14.63 14.50 14.46 4,500 -0.14(-0.96%)
Nov 25, 2003 14.70 14.70 14.45 14.60 11,800 +0.21(+1.46%)
Nov 24, 2003 14.59 14.59 14.32 14.39 8,000 -0.11(-0.76%)
Nov 21, 2003 14.40 14.50 14.40 14.50 3,300 +0.20(+1.40%)
Nov 20, 2003 14.50 14.60 14.31 14.30 18,400 -0.20(-1.38%)
Nov 19, 2003 14.40 14.50 14.40 14.50 7,900 +0.15(+1.05%)
Nov 18, 2003 14.43 14.43 14.35 14.35 2,000 -0.01(-0.07%)
Nov 17, 2003 14.34 14.36 14.34 14.36 2,000 +0.05(+0.35%)
Nov 14, 2003 14.28 14.31 14.28 14.31 5,900 +0.11(+0.77%)
Nov 13, 2003 14.40 14.40 14.20 14.20 13,200 -0.12(-0.84%)
Nov 12, 2003 14.23 14.32 14.23 14.32 4,300 +0.02(+0.14%)
Nov 11, 2003 14.30 14.30 14.30 14.30 1,000 +0.03(+0.21%)
Nov 10, 2003 14.27 14.27 14.27 14.27 5,900 -0.02(-0.14%)
Nov 07, 2003 14.30 14.30 14.29 14.29 6,400 +0.01(+0.07%)
Nov 06, 2003 14.48 14.48 14.28 14.28 6,400 -0.12(-0.83%)
Nov 05, 2003 14.45 14.45 14.40 14.40 5,100 -0.10(-0.69%)
Nov 04, 2003 14.50 14.50 14.50 14.50 2,500 +0.05(+0.35%)
Nov 03, 2003 14.35 14.45 14.30 14.45 15,400 +0.04(+0.28%)
Oct 31, 2003 14.36 14.41 14.36 14.41 12,200 +0.00(+0.00%)
Oct 30, 2003 14.41 14.41 14.41 14.41 6,400 -0.01(-0.07%)
Oct 29, 2003 14.35 14.42 14.30 14.42 5,400 +0.09(+0.63%)
Oct 28, 2003 14.25 14.33 14.25 14.33 4,900 +0.08(+0.56%)
Oct 27, 2003 14.20 14.26 14.11 14.25 9,200 +0.14(+0.99%)
Oct 24, 2003 14.23 14.23 14.11 14.11 5,600 -0.05(-0.35%)
Oct 23, 2003 14.28 14.29 14.16 14.16 2,000 -0.09(-0.63%)
Oct 22, 2003 14.28 14.29 14.05 14.25 6,500 +0.14(+0.99%)
Oct 21, 2003 14.11 14.11 14.11 14.11 8,500 +0.10(+0.71%)
Oct 20, 2003 14.20 14.23 14.00 14.01 13,300 -0.12(-0.85%)
Oct 17, 2003 14.13 14.13 14.13 14.13 1,300 -0.02(-0.14%)
Oct 16, 2003 14.15 14.15 14.15 14.15 800 +0.05(+0.35%)
Oct 15, 2003 14.15 14.20 14.12 14.10 8,900 -0.15(-1.05%)
Oct 14, 2003 14.24 14.25 14.15 14.25 2,200 -0.03(-0.21%)
Oct 13, 2003 14.22 14.28 14.22 14.28 2,700 -0.13(-0.90%)
Oct 10, 2003 14.38 14.41 14.38 14.41 7,100 +0.04(+0.28%)
Oct 09, 2003 14.36 14.37 14.32 14.37 2,200 -0.04(-0.28%)
Oct 08, 2003 14.40 14.41 14.40 14.41 5,000 +0.20(+1.41%)
Oct 07, 2003 14.23 14.23 14.21 14.21 1,600 +0.02(+0.14%)
Oct 06, 2003 14.17 14.19 14.17 14.19 1,400 -0.11(-0.77%)
Oct 03, 2003 14.25 14.30 14.25 14.30 10,700 -0.06(-0.42%)
Oct 02, 2003 14.41 14.41 14.36 14.36 22,300 +0.18(+1.27%)
Oct 01, 2003 14.20 14.23 14.08 14.18 16,200 +0.05(+0.35%)
Sep 30, 2003 14.12 14.13 14.10 14.13 6,200 +0.03(+0.21%)
Sep 29, 2003 14.03 14.10 14.03 14.10 7,100 +0.14(+1.00%)
Sep 26, 2003 13.96 13.96 13.96 13.96 0 +0.00(+0.00%)
Sep 25, 2003 14.04 14.04 13.95 13.96 15,500 +0.01(+0.07%)
Sep 24, 2003 13.97 13.97 13.91 13.95 15,100 -0.05(-0.36%)
Sep 23, 2003 14.29 14.30 14.20 14.00 33,400 -0.36(-2.51%)
Sep 22, 2003 14.25 14.36 14.25 14.36 9,100 -0.01(-0.07%)
Sep 19, 2003 14.21 14.37 14.23 14.37 6,400 +0.17(+1.20%)
Sep 18, 2003 14.25 14.32 14.15 14.20 7,200 -0.05(-0.35%)
Sep 17, 2003 14.10 14.25 14.10 14.25 22,700 +0.13(+0.92%)
Sep 16, 2003 14.03 14.12 14.00 14.12 9,100 +0.09(+0.64%)
Sep 15, 2003 14.03 14.10 14.03 14.03 2,900 -0.09(-0.64%)
Sep 12, 2003 13.83 14.12 13.83 14.12 6,400 +0.26(+1.88%)
Sep 11, 2003 13.95 14.02 13.86 13.86 4,500 -0.13(-0.93%)
Sep 10, 2003 14.17 14.17 13.94 13.99 13,500 -0.16(-1.13%)
Sep 09, 2003 14.10 14.16 13.99 14.15 15,900 +0.15(+1.07%)
Sep 08, 2003 13.70 14.07 13.69 14.00 15,800 +0.15(+1.08%)
Sep 05, 2003 13.85 13.85 13.84 13.85 1,200 +0.08(+0.58%)
Sep 04, 2003 13.63 13.78 13.63 13.77 8,600 +0.11(+0.81%)
Sep 03, 2003 13.45 13.66 13.45 13.66 8,400 +0.07(+0.52%)
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.