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 30, 2005 16.69 16.77 16.64 16.65 11,700 -0.05(-0.30%)
Nov 29, 2005 16.70 16.78 16.62 16.70 6,500 -0.07(-0.42%)
Nov 28, 2005 16.75 16.78 16.59 16.77 6,300 +0.02(+0.12%)
Nov 25, 2005 16.73 16.75 16.73 16.75 300 +0.09(+0.54%)
Nov 23, 2005 16.87 16.87 16.65 16.66 16,500 -0.21(-1.24%)
Nov 22, 2005 16.42 16.90 16.33 16.87 31,300 +0.35(+2.12%)
Nov 21, 2005 16.32 16.65 16.32 16.52 17,600 +0.16(+0.98%)
Nov 18, 2005 16.50 16.55 16.33 16.36 4,900 -0.14(-0.85%)
Nov 17, 2005 16.60 16.60 16.47 16.50 5,600 +0.07(+0.43%)
Nov 16, 2005 16.50 16.58 16.30 16.43 6,100 +0.11(+0.67%)
Nov 15, 2005 16.32 16.53 16.32 16.32 13,000 -0.02(-0.12%)
Nov 14, 2005 16.47 16.52 16.32 16.34 20,300 -0.13(-0.79%)
Nov 11, 2005 16.73 16.73 16.44 16.47 5,600 -0.16(-0.96%)
Nov 10, 2005 16.50 16.73 16.47 16.63 34,600 -0.03(-0.18%)
Nov 09, 2005 16.78 16.80 16.64 16.66 40,000 -0.10(-0.60%)
Nov 08, 2005 16.65 16.79 16.65 16.76 28,600 +0.06(+0.36%)
Nov 07, 2005 16.62 16.76 16.58 16.70 15,200 +0.07(+0.42%)
Nov 04, 2005 16.62 16.90 16.55 16.63 20,100 +0.02(+0.12%)
Nov 03, 2005 16.66 16.67 16.57 16.61 3,800 +0.04(+0.24%)
Nov 02, 2005 16.70 16.75 16.57 16.57 7,500 -0.04(-0.24%)
Nov 01, 2005 16.65 16.72 16.52 16.61 5,700 -0.08(-0.48%)
Oct 31, 2005 16.55 16.69 16.51 16.69 7,600 +0.09(+0.54%)
Oct 28, 2005 16.65 16.69 16.47 16.60 4,600 -0.11(-0.66%)
Oct 27, 2005 16.60 16.71 16.56 16.71 6,100 +0.36(+2.20%)
Oct 26, 2005 16.52 16.52 16.35 16.35 7,200 -0.07(-0.43%)
Oct 25, 2005 16.48 16.59 16.42 16.42 15,100 -0.16(-0.97%)
Oct 24, 2005 16.55 16.64 16.31 16.58 7,900 +0.13(+0.79%)
Oct 21, 2005 16.38 16.80 16.38 16.45 19,200 +0.27(+1.67%)
Oct 20, 2005 16.15 16.34 16.15 16.18 10,300 -0.02(-0.12%)
Oct 19, 2005 16.20 16.23 16.11 16.20 6,200 +0.04(+0.25%)
Oct 18, 2005 16.40 16.43 16.15 16.16 18,700 -0.18(-1.10%)
Oct 17, 2005 16.36 16.37 16.31 16.34 17,800 -0.02(-0.12%)
Oct 14, 2005 16.41 16.42 16.26 16.36 18,500 -0.04(-0.24%)
Oct 13, 2005 16.58 16.58 16.40 16.40 11,500 -0.10(-0.61%)
Oct 12, 2005 16.55 16.67 16.50 16.50 22,300 -0.23(-1.37%)
Oct 11, 2005 16.65 16.80 16.59 16.73 9,700 -0.01(-0.06%)
Oct 10, 2005 16.95 16.98 16.61 16.74 16,600 +0.04(+0.24%)
Oct 07, 2005 16.68 16.74 16.59 16.70 13,200 +0.01(+0.06%)
Oct 06, 2005 16.85 16.87 16.67 16.69 10,600 -0.01(-0.06%)
Oct 05, 2005 16.82 16.96 16.70 16.70 24,100 -0.14(-0.83%)
Oct 04, 2005 16.79 16.88 16.70 16.84 12,900 +0.09(+0.54%)
Oct 03, 2005 16.84 16.84 16.70 16.75 7,400 +0.01(+0.06%)
Sep 30, 2005 16.66 16.77 16.60 16.74 11,000 +0.10(+0.60%)
Sep 29, 2005 16.77 16.80 16.50 16.64 16,800 -0.12(-0.72%)
Sep 28, 2005 16.37 16.76 16.30 16.76 21,700 +0.35(+2.13%)
Sep 27, 2005 16.70 16.75 16.41 16.41 12,000 -0.22(-1.32%)
Sep 26, 2005 16.62 16.71 16.60 16.63 7,700 -0.06(-0.36%)
Sep 23, 2005 16.69 16.90 16.62 16.69 11,200 -0.14(-0.83%)
Sep 22, 2005 16.90 16.90 16.62 16.83 10,900 +0.03(+0.18%)
Sep 21, 2005 16.67 16.80 16.58 16.80 17,400 +0.17(+1.02%)
Sep 20, 2005 16.90 16.90 16.63 16.63 16,400 -0.11(-0.66%)
Sep 19, 2005 16.72 16.84 16.72 16.74 13,000 -0.09(-0.53%)
Sep 16, 2005 16.65 16.83 16.65 16.83 5,900 +0.26(+1.57%)
Sep 15, 2005 16.82 16.82 16.54 16.57 26,600 -0.26(-1.54%)
Sep 14, 2005 16.93 16.93 16.77 16.83 24,000 -0.10(-0.59%)
Sep 13, 2005 17.02 17.04 16.86 16.93 24,900 -0.13(-0.76%)
Sep 12, 2005 17.10 17.13 16.96 17.06 18,300 +0.05(+0.29%)
Sep 09, 2005 16.97 17.18 16.96 17.01 24,400 +0.03(+0.18%)
Sep 08, 2005 17.00 17.04 16.92 16.98 17,900 +0.11(+0.65%)
Sep 07, 2005 16.75 16.89 16.75 16.87 15,400 +0.24(+1.44%)
Sep 06, 2005 16.62 16.95 16.62 16.63 44,800 +0.03(+0.18%)
Sep 02, 2005 16.48 16.62 16.47 16.60 32,500 +0.14(+0.85%)
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.