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 (%)
Dec 31, 2009 11.94 11.89 11.89 11.89 8,500 +0.05(+0.42%)
Dec 30, 2009 11.82 11.84 11.73 11.84 10,942 +0.04(+0.34%)
Dec 29, 2009 11.83 11.83 11.67 11.80 28,579 +0.05(+0.43%)
Dec 28, 2009 11.72 11.76 11.72 11.75 7,205 -0.03(-0.26%)
Dec 24, 2009 11.76 11.78 11.70 11.78 2,775 +0.04(+0.34%)
Dec 23, 2009 11.75 11.75 11.68 11.74 19,603 +0.07(+0.60%)
Dec 22, 2009 11.67 11.78 11.66 11.67 9,960 -0.01(-0.09%)
Dec 21, 2009 11.78 11.79 11.66 11.68 16,900 -0.04(-0.34%)
Dec 18, 2009 11.99 11.99 11.69 11.72 10,421 +0.01(+0.08%)
Dec 17, 2009 11.73 12.07 11.65 11.71 22,673 -0.05(-0.42%)
Dec 16, 2009 11.70 11.76 11.66 11.76 28,783 +0.04(+0.34%)
Dec 15, 2009 11.71 11.73 11.61 11.72 24,936 +0.05(+0.43%)
Dec 14, 2009 11.75 11.76 11.63 11.67 27,535 -0.06(-0.51%)
Dec 11, 2009 11.63 11.73 11.63 11.73 20,555 -0.03(-0.25%)
Dec 10, 2009 11.74 11.76 11.74 11.76 22,800 +0.02(+0.17%)
Dec 09, 2009 11.75 11.75 11.73 11.74 16,700 +0.01(+0.07%)
Dec 08, 2009 11.73 11.74 11.69 11.73 11,588 -0.01(-0.07%)
Dec 07, 2009 11.73 11.74 11.70 11.74 25,609 +0.00(+0.00%)
Dec 04, 2009 11.75 11.75 11.70 11.74 14,186 +0.00(+0.00%)
Dec 03, 2009 11.75 11.76 11.60 11.74 25,206 -0.02(-0.17%)
Dec 02, 2009 11.69 11.76 11.68 11.76 19,175 +0.07(+0.60%)
Dec 01, 2009 12.20 12.20 11.68 11.69 22,823 +0.00(+0.02%)
Nov 30, 2009 11.67 11.69 11.62 11.69 7,735 +0.01(+0.07%)
Nov 27, 2009 11.61 11.68 11.58 11.68 1,200 +0.02(+0.17%)
Nov 25, 2009 11.67 11.68 11.60 11.66 5,599 +0.06(+0.52%)
Nov 24, 2009 11.67 11.67 11.59 11.60 12,250 +0.04(+0.35%)
Nov 23, 2009 11.55 11.60 11.51 11.56 9,700 +0.04(+0.35%)
Nov 20, 2009 11.51 11.64 11.41 11.52 28,661 -0.02(-0.18%)
Nov 19, 2009 11.51 11.59 11.51 11.54 4,300 -0.04(-0.34%)
Nov 18, 2009 11.63 11.63 11.41 11.58 273,080 +0.08(+0.70%)
Nov 17, 2009 11.57 11.62 11.45 11.50 19,400 +0.01(+0.09%)
Nov 16, 2009 11.46 11.65 11.42 11.49 35,948 +0.09(+0.79%)
Nov 13, 2009 11.48 11.48 11.40 11.40 9,591 -0.01(-0.09%)
Nov 12, 2009 11.45 11.53 11.40 11.41 26,443 -0.06(-0.52%)
Nov 11, 2009 11.57 11.57 11.44 11.47 47,840 -0.14(-1.21%)
Nov 10, 2009 11.69 11.69 11.55 11.61 9,115 -0.11(-0.94%)
Nov 09, 2009 11.74 11.76 11.64 11.72 23,435 -0.03(-0.26%)
Nov 06, 2009 11.66 11.75 11.59 11.75 18,998 +0.12(+1.03%)
Nov 05, 2009 11.63 11.69 11.60 11.63 18,002 -0.02(-0.19%)
Nov 04, 2009 11.78 11.83 11.62 11.65 29,397 -0.05(-0.40%)
Nov 03, 2009 11.79 11.79 11.63 11.70 14,493 -0.07(-0.59%)
Nov 02, 2009 11.91 12.00 11.74 11.77 16,900 -0.06(-0.51%)
Oct 30, 2009 11.84 11.88 11.63 11.83 26,949 +0.09(+0.78%)
Oct 29, 2009 11.88 11.88 11.68 11.74 4,732 -0.14(-1.14%)
Oct 28, 2009 11.97 11.97 11.83 11.87 8,796 +0.03(+0.23%)
Oct 27, 2009 11.76 11.94 11.76 11.85 12,818 +0.07(+0.56%)
Oct 26, 2009 11.88 11.92 11.78 11.78 5,600 -0.05(-0.42%)
Oct 23, 2009 11.90 11.90 11.83 11.83 9,400 -0.07(-0.59%)
Oct 22, 2009 12.00 12.04 11.84 11.90 9,396 -0.06(-0.50%)
Oct 21, 2009 11.90 11.99 11.88 11.96 11,351 +0.02(+0.17%)
Oct 20, 2009 11.96 11.96 11.81 11.94 15,571 +0.11(+0.96%)
Oct 19, 2009 11.80 11.89 11.63 11.83 16,477 +0.21(+1.77%)
Oct 16, 2009 11.44 11.72 11.44 11.62 9,964 +0.19(+1.66%)
Oct 15, 2009 11.80 11.82 11.31 11.43 55,194 -0.32(-2.72%)
Oct 14, 2009 12.28 12.30 11.75 11.75 31,783 -0.39(-3.21%)
Oct 13, 2009 12.03 12.35 11.89 12.14 41,494 +0.04(+0.33%)
Oct 12, 2009 12.23 12.61 11.81 12.10 62,285 -0.32(-2.58%)
Oct 09, 2009 12.56 12.58 12.36 12.42 27,528 -0.22(-1.74%)
Oct 08, 2009 12.63 12.79 12.61 12.64 7,950 -0.01(-0.08%)
Oct 07, 2009 12.57 12.75 12.57 12.65 15,613 -0.01(-0.08%)
Oct 06, 2009 12.54 12.66 12.52 12.66 11,430 +0.15(+1.20%)
Oct 05, 2009 12.37 12.54 12.34 12.51 15,905 +0.11(+0.89%)
Oct 02, 2009 12.34 12.40 12.32 12.40 11,528 +0.01(+0.10%)
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.