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 (%)
May 31, 2005 14.93 14.94 14.92 14.94 8,800 +0.00(+0.00%)
May 27, 2005 14.93 14.94 14.91 14.94 7,100 +0.01(+0.07%)
May 26, 2005 14.93 14.93 14.86 14.93 6,600 +0.07(+0.47%)
May 25, 2005 14.88 14.91 14.85 14.86 7,400 -0.05(-0.34%)
May 24, 2005 14.90 14.92 14.88 14.91 2,400 +0.02(+0.13%)
May 23, 2005 14.87 15.00 14.84 14.89 5,500 +0.03(+0.20%)
May 20, 2005 14.97 15.01 14.86 14.86 4,300 -0.09(-0.60%)
May 19, 2005 14.95 14.95 14.95 14.95 1,800 +0.05(+0.34%)
May 18, 2005 14.96 14.96 14.90 14.90 9,400 +0.02(+0.13%)
May 17, 2005 14.75 14.88 14.75 14.88 21,800 +0.12(+0.81%)
May 16, 2005 14.81 14.84 14.76 14.76 17,800 -0.04(-0.27%)
May 13, 2005 14.82 14.82 14.79 14.80 2,900 -0.07(-0.47%)
May 12, 2005 14.85 14.90 14.77 14.87 11,400 +0.00(+0.00%)
May 11, 2005 14.80 14.87 14.76 14.87 12,200 +0.00(+0.00%)
May 10, 2005 14.78 14.87 14.72 14.87 9,000 +0.18(+1.23%)
May 09, 2005 14.70 14.70 14.66 14.69 5,300 -0.02(-0.14%)
May 06, 2005 14.79 14.79 14.71 14.71 7,100 -0.08(-0.54%)
May 05, 2005 14.85 14.87 14.79 14.79 11,900 -0.06(-0.40%)
May 04, 2005 14.85 15.00 14.79 14.85 9,300 +0.09(+0.61%)
May 03, 2005 14.74 14.81 14.73 14.76 5,500 -0.01(-0.07%)
May 02, 2005 14.78 14.84 14.77 14.77 15,400 -0.05(-0.34%)
Apr 29, 2005 14.75 15.00 14.75 14.82 9,100 +0.12(+0.82%)
Apr 28, 2005 14.50 14.70 14.46 14.70 10,800 +0.20(+1.38%)
Apr 27, 2005 14.30 14.50 14.30 14.50 17,700 +0.25(+1.75%)
Apr 26, 2005 14.40 14.48 14.25 14.25 14,300 -0.12(-0.84%)
Apr 25, 2005 14.28 14.45 14.26 14.37 6,900 +0.04(+0.28%)
Apr 22, 2005 14.30 14.33 14.17 14.33 6,900 +0.06(+0.42%)
Apr 21, 2005 14.25 14.28 14.20 14.27 15,800 +0.02(+0.14%)
Apr 20, 2005 14.12 14.30 14.07 14.25 15,300 +0.08(+0.56%)
Apr 19, 2005 14.11 14.21 14.11 14.17 13,800 +0.08(+0.57%)
Apr 18, 2005 14.20 14.21 13.95 14.09 63,600 -0.10(-0.70%)
Apr 15, 2005 14.25 14.26 14.19 14.19 2,400 -0.07(-0.49%)
Apr 14, 2005 14.20 14.26 14.16 14.26 6,800 +0.07(+0.49%)
Apr 13, 2005 14.18 14.38 14.18 14.19 11,200 -0.01(-0.07%)
Apr 12, 2005 14.13 14.20 14.09 14.20 6,400 +0.02(+0.16%)
Apr 11, 2005 14.18 14.23 14.16 14.18 2,400 -0.02(-0.15%)
Apr 08, 2005 14.17 14.22 14.15 14.20 12,500 +0.00(+0.00%)
Apr 07, 2005 14.25 14.25 14.20 14.20 1,900 -0.06(-0.42%)
Apr 06, 2005 14.28 14.35 14.23 14.26 6,800 -0.02(-0.14%)
Apr 05, 2005 14.34 14.34 14.18 14.28 10,800 +0.00(+0.00%)
Apr 04, 2005 14.30 14.30 14.22 14.28 6,000 +0.10(+0.71%)
Apr 01, 2005 14.35 14.41 14.18 14.18 10,600 +0.09(+0.64%)
Mar 31, 2005 14.00 14.09 13.95 14.09 7,200 +0.14(+1.00%)
Mar 30, 2005 13.92 13.95 13.88 13.95 5,100 +0.05(+0.36%)
Mar 29, 2005 13.86 13.94 13.86 13.90 10,500 +0.05(+0.36%)
Mar 28, 2005 13.80 13.86 13.79 13.85 7,800 +0.04(+0.29%)
Mar 24, 2005 13.80 14.00 13.80 13.81 17,600 -0.08(-0.58%)
Mar 23, 2005 14.23 14.23 13.81 13.89 16,400 -0.33(-2.32%)
Mar 22, 2005 14.42 14.42 14.22 14.22 8,400 -0.20(-1.39%)
Mar 21, 2005 14.33 14.42 14.25 14.42 3,200 +0.09(+0.63%)
Mar 18, 2005 14.55 14.55 14.25 14.33 9,300 -0.16(-1.10%)
Mar 17, 2005 14.55 14.55 14.47 14.49 7,500 +0.04(+0.28%)
Mar 16, 2005 14.53 14.55 14.45 14.45 12,200 -0.15(-1.03%)
Mar 15, 2005 14.58 14.70 14.58 14.60 8,600 +0.05(+0.34%)
Mar 14, 2005 14.63 14.69 14.52 14.55 7,600 -0.12(-0.82%)
Mar 11, 2005 14.79 14.82 14.66 14.67 6,100 -0.13(-0.88%)
Mar 10, 2005 14.88 14.89 14.71 14.80 10,300 -0.08(-0.54%)
Mar 09, 2005 14.93 15.05 14.87 14.88 15,100 -0.14(-0.93%)
Mar 08, 2005 15.08 15.15 15.02 15.02 8,400 -0.04(-0.27%)
Mar 07, 2005 15.00 15.20 15.00 15.06 7,500 +0.00(+0.00%)
Mar 04, 2005 15.05 15.20 15.03 15.06 7,400 +0.10(+0.67%)
Mar 03, 2005 15.09 15.13 14.96 14.96 4,600 -0.07(-0.47%)
Mar 02, 2005 15.00 15.03 14.98 15.03 3,700 +0.10(+0.67%)
Mar 01, 2005 14.94 14.97 14.86 14.93 10,400 +0.04(+0.27%)
Feb 28, 2005 14.93 14.93 14.83 14.89 6,800 +0.04(+0.27%)
Feb 25, 2005 14.87 14.91 14.81 14.85 6,600 +0.05(+0.34%)
Feb 24, 2005 14.85 14.85 14.79 14.80 8,700 +0.02(+0.14%)
Feb 23, 2005 14.80 14.85 14.74 14.78 15,100 +0.00(+0.00%)
Feb 22, 2005 14.85 14.89 14.78 14.78 8,600 -0.07(-0.47%)
Feb 18, 2005 14.79 14.87 14.73 14.85 4,200 +0.06(+0.41%)
Feb 17, 2005 15.02 15.05 14.76 14.79 14,800 -0.23(-1.53%)
Feb 16, 2005 15.11 15.11 14.99 15.02 4,600 -0.07(-0.46%)
Feb 15, 2005 15.07 15.12 14.99 15.09 17,500 -0.11(-0.72%)
Feb 14, 2005 15.45 15.45 15.18 15.20 10,900 -0.21(-1.36%)
Feb 11, 2005 15.31 15.45 15.25 15.41 13,900 +0.10(+0.65%)
Feb 10, 2005 15.42 15.42 15.25 15.31 8,200 -0.08(-0.52%)
Feb 09, 2005 15.34 15.39 15.33 15.39 15,200 +0.02(+0.13%)
Feb 08, 2005 15.22 15.38 15.19 15.37 17,100 +0.18(+1.18%)
Feb 07, 2005 15.12 15.19 15.08 15.19 6,400 +0.12(+0.80%)
Feb 04, 2005 15.34 15.40 15.00 15.07 23,200 -0.20(-1.31%)
Feb 03, 2005 15.18 15.34 15.15 15.27 6,700 +0.02(+0.13%)
Feb 02, 2005 15.27 15.33 15.20 15.25 11,200 -0.10(-0.65%)
Feb 01, 2005 15.40 15.45 15.25 15.35 11,000 +0.07(+0.46%)
Jan 31, 2005 15.28 15.34 15.10 15.28 8,300 +0.23(+1.53%)
Jan 28, 2005 15.30 15.36 15.05 15.05 9,900 -0.15(-0.99%)
Jan 27, 2005 14.88 15.20 14.88 15.20 13,300 +0.35(+2.36%)
Jan 26, 2005 15.24 15.25 14.85 14.85 14,900 -0.15(-1.00%)
Jan 25, 2005 15.25 15.25 15.00 15.00 10,700 -0.24(-1.57%)
Jan 24, 2005 15.23 15.25 15.00 15.24 14,900 +0.14(+0.93%)
Jan 21, 2005 15.20 15.30 15.00 15.10 22,400 -0.02(-0.13%)
Jan 20, 2005 14.96 15.12 14.96 15.12 6,400 +0.12(+0.80%)
Jan 19, 2005 14.99 15.00 14.90 15.00 12,600 +0.11(+0.74%)
Jan 18, 2005 14.95 14.98 14.89 14.89 16,500 +0.04(+0.27%)
Jan 14, 2005 14.85 15.00 14.85 14.85 8,300 +0.01(+0.07%)
Jan 13, 2005 14.99 14.99 14.80 14.84 8,600 -0.05(-0.34%)
Jan 12, 2005 14.90 14.90 14.81 14.89 6,600 +0.01(+0.07%)
Jan 11, 2005 14.92 15.03 14.79 14.88 6,800 -0.02(-0.13%)
Jan 10, 2005 14.92 15.02 14.65 14.90 17,500 +0.08(+0.54%)
Jan 07, 2005 14.70 14.90 14.70 14.82 15,700 +0.19(+1.30%)
Jan 06, 2005 14.76 14.83 14.60 14.63 8,200 -0.13(-0.88%)
Jan 05, 2005 14.76 14.90 14.76 14.76 3,300 +0.05(+0.34%)
Jan 04, 2005 14.75 14.91 14.65 14.71 13,600 +0.05(+0.34%)
Jan 03, 2005 14.60 14.66 14.55 14.66 5,300 +0.14(+0.96%)
Dec 31, 2004 14.52 14.52 14.46 14.52 3,000 +0.05(+0.35%)
Dec 30, 2004 14.52 14.60 14.47 14.47 6,700 +0.02(+0.14%)
Dec 29, 2004 14.48 14.49 14.41 14.45 5,600 +0.03(+0.21%)
Dec 28, 2004 14.49 14.50 14.42 14.42 7,400 +0.01(+0.07%)
Dec 27, 2004 14.50 14.60 14.41 14.41 4,800 +0.01(+0.07%)
Dec 23, 2004 14.31 14.40 14.25 14.40 8,900 +0.19(+1.34%)
Dec 22, 2004 14.35 14.37 14.21 14.21 6,500 -0.13(-0.91%)
Dec 21, 2004 14.32 14.34 14.32 14.34 5,400 +0.01(+0.07%)
Dec 20, 2004 14.34 14.50 14.28 14.33 7,300 +0.04(+0.28%)
Dec 17, 2004 14.33 14.33 14.28 14.29 9,300 +0.01(+0.07%)
Dec 16, 2004 14.34 14.34 14.28 14.28 4,300 -0.03(-0.21%)
Dec 15, 2004 14.33 14.35 14.30 14.31 5,200 +0.03(+0.21%)
Dec 14, 2004 14.42 14.46 14.28 14.28 11,300 -0.07(-0.49%)
Dec 13, 2004 14.40 14.40 14.21 14.35 12,900 -0.08(-0.55%)
Dec 10, 2004 14.37 14.43 14.31 14.43 12,900 +0.16(+1.12%)
Dec 09, 2004 14.38 14.38 14.27 14.27 13,700 -0.10(-0.70%)
Dec 08, 2004 14.38 14.39 14.26 14.37 11,400 +0.09(+0.63%)
Dec 07, 2004 14.27 14.30 14.20 14.28 14,600 +0.06(+0.42%)
Dec 06, 2004 14.26 14.27 14.18 14.22 6,300 +0.00(+0.00%)
Dec 03, 2004 14.10 14.22 14.08 14.22 5,000 +0.15(+1.07%)
Dec 02, 2004 14.20 14.20 14.00 14.07 13,000 -0.08(-0.57%)
Dec 01, 2004 14.11 14.22 14.11 14.15 10,800 +0.08(+0.57%)
Nov 30, 2004 13.98 14.07 13.89 14.07 36,500 +0.05(+0.36%)
Nov 29, 2004 14.13 14.21 13.92 14.02 22,700 -0.17(-1.20%)
Nov 26, 2004 14.25 14.25 14.16 14.19 2,600 -0.05(-0.35%)
Nov 24, 2004 14.16 14.24 14.08 14.24 7,700 +0.08(+0.56%)
Nov 23, 2004 14.17 14.22 14.05 14.16 7,400 +0.01(+0.07%)
Nov 22, 2004 14.10 14.15 14.05 14.15 139,500 +0.06(+0.43%)
Nov 19, 2004 14.14 14.19 14.09 14.09 2,800 -0.05(-0.35%)
Nov 18, 2004 14.08 14.14 14.08 14.14 5,500 +0.01(+0.07%)
Nov 17, 2004 14.05 14.13 14.02 14.13 10,200 +0.13(+0.93%)
Nov 16, 2004 14.00 14.01 14.00 14.00 5,200 -0.05(-0.36%)
Nov 15, 2004 14.10 14.10 13.97 14.05 21,300 +0.05(+0.36%)
Nov 12, 2004 13.88 14.07 13.88 14.00 9,600 +0.05(+0.36%)
Nov 11, 2004 13.83 13.95 13.83 13.95 23,600 +0.13(+0.94%)
Nov 10, 2004 13.83 13.90 13.82 13.82 7,600 -0.08(-0.58%)
Nov 09, 2004 13.85 13.90 13.72 13.90 20,700 -0.01(-0.07%)
Nov 08, 2004 14.28 14.28 13.91 13.91 25,400 -0.38(-2.66%)
Nov 05, 2004 14.62 14.62 14.20 14.29 10,400 -0.34(-2.32%)
Nov 04, 2004 14.68 14.74 14.63 14.63 7,300 -0.12(-0.81%)
Nov 03, 2004 14.74 14.75 14.74 14.75 2,800 +0.04(+0.27%)
Nov 02, 2004 14.65 14.71 14.65 14.71 2,500 +0.06(+0.41%)
Nov 01, 2004 14.77 14.77 14.65 14.65 4,600 -0.07(-0.48%)
Oct 29, 2004 14.78 14.78 14.71 14.72 3,200 -0.01(-0.07%)
Oct 28, 2004 14.80 14.80 14.73 14.73 4,000 -0.02(-0.14%)
Oct 27, 2004 14.69 14.90 14.68 14.75 8,400 +0.09(+0.61%)
Oct 26, 2004 14.63 14.66 14.61 14.66 7,900 +0.07(+0.48%)
Oct 25, 2004 14.35 14.59 14.35 14.59 8,700 +0.24(+1.67%)
Oct 22, 2004 14.31 14.42 14.31 14.35 14,400 -0.04(-0.28%)
Oct 21, 2004 14.39 14.39 14.32 14.39 4,800 +0.02(+0.14%)
Oct 20, 2004 14.30 14.38 14.28 14.37 1,600 -0.03(-0.21%)
Oct 19, 2004 14.37 14.40 14.37 14.40 3,000 +0.08(+0.56%)
Oct 18, 2004 14.35 14.38 14.32 14.32 3,600 -0.03(-0.21%)
Oct 15, 2004 14.36 14.36 14.34 14.35 3,000 +0.00(+0.00%)
Oct 14, 2004 14.30 14.39 14.29 14.35 7,100 -0.04(-0.28%)
Oct 13, 2004 14.31 14.39 14.31 14.39 3,400 +0.00(+0.00%)
Oct 12, 2004 14.24 14.39 14.24 14.39 9,300 +0.15(+1.05%)
Oct 11, 2004 14.21 14.24 14.21 14.24 11,700 +0.01(+0.07%)
Oct 08, 2004 14.21 14.25 14.21 14.23 14,200 +0.04(+0.28%)
Oct 07, 2004 14.34 14.34 14.18 14.19 14,600 -0.18(-1.25%)
Oct 06, 2004 14.50 14.52 14.37 14.37 20,200 -0.08(-0.55%)
Oct 05, 2004 14.44 14.50 14.44 14.45 8,900 -0.02(-0.14%)
Oct 04, 2004 14.43 14.47 14.42 14.47 7,500 +0.02(+0.14%)
Oct 01, 2004 14.48 14.48 14.45 14.45 1,500 -0.02(-0.14%)
Sep 30, 2004 14.47 14.47 14.47 14.47 400 +0.02(+0.14%)
Sep 29, 2004 14.42 14.48 14.38 14.45 4,300 -0.03(-0.21%)
Sep 28, 2004 14.45 14.49 14.36 14.48 6,400 +0.08(+0.56%)
Sep 27, 2004 14.29 14.46 14.29 14.40 9,700 +0.09(+0.63%)
Sep 24, 2004 14.40 14.40 14.30 14.31 4,400 -0.17(-1.17%)
Sep 23, 2004 14.40 14.50 14.36 14.48 11,300 -0.01(-0.07%)
Sep 22, 2004 14.36 14.52 14.36 14.49 6,500 +0.13(+0.91%)
Sep 21, 2004 14.30 14.36 14.26 14.36 6,900 +0.11(+0.77%)
Sep 20, 2004 14.22 14.25 14.14 14.25 5,600 +0.02(+0.14%)
Sep 17, 2004 14.26 14.29 14.23 14.23 6,800 -0.02(-0.14%)
Sep 16, 2004 14.15 14.35 14.15 14.25 14,200 +0.11(+0.78%)
Sep 15, 2004 14.10 14.15 14.10 14.14 2,600 -0.01(-0.07%)
Sep 14, 2004 14.23 14.23 14.09 14.15 4,200 -0.08(-0.56%)
Sep 13, 2004 14.02 14.23 14.02 14.23 7,400 +0.10(+0.71%)
Sep 10, 2004 14.14 14.14 14.13 14.13 800 -0.02(-0.14%)
Sep 09, 2004 14.10 14.27 14.10 14.15 13,400 +0.00(+0.00%)
Sep 08, 2004 14.06 14.15 14.06 14.15 9,100 +0.05(+0.35%)
Sep 07, 2004 14.06 14.18 14.06 14.10 7,900 +0.05(+0.36%)
Sep 03, 2004 14.19 14.19 14.02 14.05 11,400 -0.15(-1.06%)
Sep 02, 2004 14.19 14.20 14.19 14.20 3,800 +0.02(+0.14%)
Sep 01, 2004 14.11 14.18 14.11 14.18 18,600 +0.08(+0.57%)
Aug 31, 2004 14.11 14.12 14.09 14.10 5,800 +0.08(+0.57%)
Aug 30, 2004 14.00 14.07 14.00 14.02 12,000 +0.02(+0.14%)
Aug 27, 2004 14.00 14.00 14.00 14.00 300 +0.03(+0.21%)
Aug 26, 2004 13.97 14.00 13.97 13.97 6,800 +0.00(+0.00%)
Aug 25, 2004 14.05 14.05 13.97 13.97 3,900 +0.00(+0.00%)
Aug 24, 2004 13.97 14.01 13.95 13.97 4,700 +0.03(+0.22%)
Aug 23, 2004 13.92 13.94 13.92 13.94 900 +0.02(+0.14%)
Aug 20, 2004 13.98 13.98 13.92 13.92 5,400 -0.04(-0.29%)
Aug 19, 2004 13.98 13.98 13.95 13.96 3,000 +0.01(+0.07%)
Aug 18, 2004 13.94 13.99 13.75 13.95 24,700 +0.01(+0.07%)
Aug 17, 2004 13.98 13.98 13.89 13.94 14,600 -0.04(-0.29%)
Aug 16, 2004 14.05 14.05 13.96 13.98 11,900 -0.13(-0.92%)
Aug 13, 2004 14.10 14.18 14.10 14.11 7,400 -0.04(-0.28%)
Aug 12, 2004 14.00 14.15 14.00 14.15 5,400 +0.00(+0.00%)
Aug 11, 2004 14.08 14.15 14.00 14.15 9,500 +0.05(+0.35%)
Aug 10, 2004 14.05 14.10 14.05 14.10 5,400 +0.01(+0.07%)
Aug 09, 2004 14.00 14.09 14.00 14.09 5,100 +0.04(+0.28%)
Aug 06, 2004 13.89 14.06 13.89 14.05 10,900 +0.17(+1.22%)
Aug 05, 2004 13.88 13.89 13.88 13.88 1,700 -0.01(-0.07%)
Aug 04, 2004 13.90 13.90 13.89 13.89 2,700 -0.01(-0.07%)
Aug 03, 2004 13.94 14.05 13.90 13.90 5,000 -0.04(-0.29%)
Aug 02, 2004 14.07 14.08 13.94 13.94 7,000 -0.03(-0.21%)
Jul 30, 2004 13.92 13.97 13.92 13.97 1,400 +0.11(+0.79%)
Jul 29, 2004 13.98 13.98 13.85 13.86 5,700 -0.10(-0.72%)
Jul 28, 2004 13.75 13.96 13.74 13.96 7,000 +0.18(+1.31%)
Jul 27, 2004 13.77 13.78 13.76 13.78 1,500 +0.01(+0.07%)
Jul 26, 2004 13.76 13.77 13.74 13.77 3,400 +0.05(+0.36%)
Jul 23, 2004 13.70 13.72 13.55 13.72 15,500 +0.05(+0.37%)
Jul 22, 2004 13.78 13.80 13.66 13.67 14,300 -0.11(-0.80%)
Jul 21, 2004 13.87 13.87 13.75 13.78 6,800 -0.13(-0.93%)
Jul 20, 2004 13.88 13.91 13.84 13.91 8,900 +0.03(+0.22%)
Jul 19, 2004 13.79 13.91 13.75 13.88 27,400 +0.10(+0.73%)
Jul 16, 2004 13.75 13.78 13.72 13.78 3,800 -0.02(-0.14%)
Jul 15, 2004 13.79 13.83 13.79 13.80 3,200 -0.01(-0.07%)
Jul 14, 2004 13.94 14.00 13.81 13.81 11,300 -0.01(-0.07%)
Jul 13, 2004 13.80 13.87 13.80 13.82 5,200 -0.05(-0.36%)
Jul 12, 2004 13.80 13.87 13.80 13.87 6,500 +0.10(+0.73%)
Jul 09, 2004 13.75 13.81 13.68 13.77 5,500 +0.10(+0.73%)
Jul 08, 2004 13.60 13.67 13.60 13.67 41,800 +0.07(+0.51%)
Jul 07, 2004 13.59 13.60 13.58 13.60 3,200 +0.01(+0.07%)
Jul 06, 2004 13.58 13.60 13.56 13.59 3,700 +0.01(+0.07%)
Jul 02, 2004 13.35 13.58 13.35 13.58 9,800 +0.23(+1.72%)
Jul 01, 2004 13.35 13.36 13.32 13.35 15,000 +0.00(+0.00%)
Jun 30, 2004 13.35 13.35 13.30 13.35 5,200 +0.02(+0.15%)
Jun 29, 2004 13.15 13.34 13.15 13.33 11,400 +0.16(+1.21%)
Jun 28, 2004 13.31 13.31 13.15 13.17 6,700 -0.12(-0.90%)
Jun 25, 2004 13.24 13.31 13.23 13.29 3,200 +0.07(+0.53%)
Jun 24, 2004 13.24 13.35 13.17 13.22 10,400 -0.05(-0.38%)
Jun 23, 2004 13.13 13.27 13.12 13.27 7,100 +0.07(+0.53%)
Jun 22, 2004 13.19 13.24 13.19 13.20 4,000 -0.02(-0.15%)
Jun 21, 2004 13.14 13.22 13.14 13.22 3,200 +0.12(+0.92%)
Jun 18, 2004 13.10 13.23 13.10 13.10 9,800 -0.03(-0.23%)
Jun 17, 2004 13.20 13.23 13.11 13.13 7,100 +0.02(+0.15%)
Jun 16, 2004 13.17 13.23 13.11 13.11 12,400 -0.09(-0.68%)
Jun 15, 2004 13.17 13.27 13.17 13.20 5,100 +0.01(+0.08%)
Jun 14, 2004 13.31 13.50 13.17 13.19 14,000 -0.18(-1.35%)
Jun 10, 2004 13.65 13.66 13.32 13.37 13,300 -0.28(-2.05%)
Jun 09, 2004 13.66 13.66 13.65 13.65 2,000 +0.00(+0.00%)
Jun 08, 2004 13.75 13.75 13.65 13.65 7,500 -0.14(-1.02%)
Jun 07, 2004 13.70 13.79 13.70 13.79 5,500 +0.13(+0.95%)
Jun 04, 2004 13.60 13.66 13.60 13.66 3,300 +0.09(+0.66%)
Jun 03, 2004 13.53 13.65 13.53 13.57 8,800 +0.02(+0.15%)
Jun 02, 2004 13.44 13.55 13.44 13.55 18,900 +0.01(+0.07%)
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.