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, 2020 13.97 14.09 13.97 14.09 14,445 +0.11(+0.79%)
Nov 27, 2020 14.03 14.12 13.98 13.98 7,500 -0.02(-0.14%)
Nov 25, 2020 14.01 14.01 13.97 14.00 19,700 -0.01(-0.07%)
Nov 24, 2020 14.01 14.01 13.92 14.01 11,832 +0.06(+0.43%)
Nov 23, 2020 13.87 13.95 13.87 13.95 34,307 +0.09(+0.65%)
Nov 20, 2020 13.85 13.88 13.82 13.86 8,000 +0.00(+0.00%)
Nov 19, 2020 13.80 13.92 13.79 13.86 15,473 +0.09(+0.65%)
Nov 18, 2020 13.75 13.91 13.75 13.77 39,825 -0.03(-0.22%)
Nov 17, 2020 13.73 13.81 13.72 13.80 5,609 +0.10(+0.73%)
Nov 16, 2020 13.69 13.90 13.66 13.70 13,406 +0.05(+0.37%)
Nov 13, 2020 13.67 13.71 13.64 13.65 13,400 -0.12(-0.87%)
Nov 12, 2020 13.69 13.78 13.69 13.77 21,988 +0.05(+0.36%)
Nov 11, 2020 13.75 13.78 13.61 13.72 16,184 +0.06(+0.44%)
Nov 10, 2020 13.59 13.67 13.59 13.66 14,733 +0.05(+0.37%)
Nov 09, 2020 13.70 13.71 13.56 13.61 27,741 +0.02(+0.15%)
Nov 06, 2020 13.54 13.65 13.54 13.59 12,600 +0.03(+0.22%)
Nov 05, 2020 13.51 13.65 13.43 13.56 32,657 +0.06(+0.44%)
Nov 04, 2020 13.34 13.50 13.33 13.50 12,386 +0.20(+1.50%)
Nov 03, 2020 13.24 13.31 13.24 13.30 19,724 -0.01(-0.08%)
Nov 02, 2020 13.31 13.32 13.27 13.31 8,782 +0.04(+0.30%)
Oct 30, 2020 13.30 13.30 13.24 13.27 10,500 +0.00(+0.00%)
Oct 29, 2020 13.26 13.29 13.18 13.27 18,792 +0.07(+0.53%)
Oct 28, 2020 13.29 13.31 13.18 13.20 29,269 -0.08(-0.60%)
Oct 27, 2020 13.32 13.32 13.24 13.28 5,936 -0.02(-0.15%)
Oct 26, 2020 13.30 13.34 13.25 13.30 28,854 -0.07(-0.52%)
Oct 23, 2020 13.45 13.45 13.37 13.37 4,400 -0.05(-0.37%)
Oct 22, 2020 13.41 13.43 13.38 13.42 13,759 +0.05(+0.37%)
Oct 21, 2020 13.37 13.42 13.35 13.37 8,663 -0.01(-0.07%)
Oct 20, 2020 13.36 13.41 13.36 13.38 8,416 +0.05(+0.38%)
Oct 19, 2020 13.39 13.41 13.33 13.33 19,498 -0.03(-0.22%)
Oct 16, 2020 13.40 13.42 13.33 13.36 13,300 +0.03(+0.23%)
Oct 15, 2020 13.36 13.40 13.33 13.33 24,261 -0.08(-0.60%)
Oct 14, 2020 13.45 13.45 13.40 13.41 18,889 -0.08(-0.59%)
Oct 13, 2020 13.47 13.55 13.47 13.49 16,893 +0.00(+0.00%)
Oct 12, 2020 13.47 13.51 13.45 13.49 13,219 +0.01(+0.07%)
Oct 09, 2020 13.45 13.53 13.42 13.48 16,100 +0.04(+0.30%)
Oct 08, 2020 13.42 13.53 13.40 13.44 17,997 -0.01(-0.07%)
Oct 07, 2020 13.47 13.48 13.40 13.45 17,569 +0.02(+0.15%)
Oct 06, 2020 13.40 13.49 13.39 13.43 19,126 -0.02(-0.15%)
Oct 05, 2020 13.48 13.53 13.41 13.45 23,712 -0.03(-0.22%)
Oct 02, 2020 13.39 13.50 13.39 13.48 44,500 +0.09(+0.67%)
Oct 01, 2020 13.43 13.43 13.38 13.39 10,636 +0.06(+0.45%)
Sep 30, 2020 13.35 13.41 13.32 13.33 24,771 -0.07(-0.52%)
Sep 29, 2020 13.44 13.44 13.40 13.40 3,305 -0.02(-0.15%)
Sep 28, 2020 13.37 13.42 13.37 13.42 1,850 +0.07(+0.52%)
Sep 25, 2020 13.28 13.35 13.26 13.35 10,000 +0.07(+0.53%)
Sep 24, 2020 13.33 13.33 13.25 13.28 15,376 -0.02(-0.15%)
Sep 23, 2020 13.35 13.40 13.30 13.30 9,346 -0.08(-0.60%)
Sep 22, 2020 13.38 13.41 13.36 13.38 14,528 +0.00(+0.00%)
Sep 21, 2020 13.40 13.45 13.30 13.38 8,426 -0.09(-0.67%)
Sep 18, 2020 13.46 13.50 13.42 13.47 8,700 +0.00(+0.00%)
Sep 17, 2020 13.49 13.49 13.47 13.47 13,668 -0.02(-0.15%)
Sep 16, 2020 13.41 13.49 13.41 13.49 9,957 +0.10(+0.75%)
Sep 15, 2020 13.42 13.43 13.38 13.39 8,253 -0.03(-0.22%)
Sep 14, 2020 13.43 13.48 13.41 13.42 10,936 -0.07(-0.52%)
Sep 11, 2020 13.46 13.52 13.46 13.49 7,500 +0.03(+0.22%)
Sep 10, 2020 13.45 13.49 13.45 13.46 8,680 +0.03(+0.22%)
Sep 09, 2020 13.40 13.43 13.37 13.43 16,605 +0.11(+0.83%)
Sep 08, 2020 13.43 13.61 13.31 13.32 25,766 -0.09(-0.67%)
Sep 04, 2020 13.49 13.49 13.30 13.41 23,400 -0.06(-0.45%)
Sep 03, 2020 13.58 13.61 13.41 13.47 52,504 -0.10(-0.74%)
Sep 02, 2020 13.48 13.60 13.48 13.57 19,719 +0.02(+0.15%)
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.