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, 2018 10.92 10.92 10.88 10.90 20,598 +0.03(+0.24%)
May 30, 2018 10.87 10.88 10.82 10.87 16,998 -0.02(-0.16%)
May 29, 2018 10.88 10.91 10.86 10.89 18,254 +0.03(+0.32%)
May 25, 2018 10.86 10.86 10.86 0 +0.03(+0.32%)
May 24, 2018 10.84 10.86 10.81 10.82 3,910 +0.03(+0.25%)
May 23, 2018 10.78 10.81 10.78 10.79 10,329 +0.03(+0.32%)
May 22, 2018 10.81 10.81 10.76 10.76 24,922 -0.03(-0.24%)
May 21, 2018 10.80 10.80 10.78 10.79 14,523 -0.01(-0.08%)
May 18, 2018 10.81 10.82 10.80 10.80 9,100 -0.01(-0.08%)
May 17, 2018 10.80 10.80 10.78 10.80 11,977 +0.00(+0.00%)
May 16, 2018 10.80 10.81 10.79 10.80 13,512 +0.01(+0.08%)
May 15, 2018 10.84 10.84 10.75 10.80 32,658 -0.05(-0.48%)
May 14, 2018 10.77 10.87 10.77 10.85 13,979 +0.02(+0.22%)
May 11, 2018 10.80 10.82 10.80 10.82 4,126 +0.03(+0.24%)
May 10, 2018 10.81 10.83 10.78 10.80 14,103 -0.01(-0.08%)
May 09, 2018 10.80 10.82 10.79 10.81 16,662 -0.01(-0.08%)
May 08, 2018 10.81 10.85 10.81 10.82 14,644 +0.01(+0.08%)
May 07, 2018 10.85 10.94 10.81 10.81 18,306 -0.04(-0.40%)
May 04, 2018 10.91 10.96 10.85 10.85 26,914 -0.03(-0.24%)
May 03, 2018 10.87 10.92 10.86 10.88 23,381 +0.01(+0.08%)
May 02, 2018 10.87 10.91 10.85 10.87 46,448 +0.00(+0.00%)
May 01, 2018 10.82 10.88 10.82 10.87 24,747 +0.00(+0.00%)
Apr 30, 2018 10.84 10.87 10.81 10.87 23,843 +0.02(+0.16%)
Apr 27, 2018 10.81 10.87 10.81 10.85 7,905 +0.06(+0.56%)
Apr 26, 2018 10.79 10.82 10.78 10.79 16,344 +0.02(+0.16%)
Apr 25, 2018 10.77 10.80 10.77 10.77 14,340 -0.03(-0.32%)
Apr 24, 2018 10.81 10.81 10.79 10.81 8,223 +0.00(+0.00%)
Apr 23, 2018 10.79 10.81 10.79 10.81 3,136 +0.00(+0.00%)
Apr 20, 2018 10.79 10.82 10.79 10.81 5,892 -0.02(-0.16%)
Apr 19, 2018 10.84 10.84 10.82 10.82 7,415 -0.02(-0.16%)
Apr 18, 2018 10.82 10.86 10.82 10.84 16,421 -0.03(-0.32%)
Apr 17, 2018 10.85 10.88 10.85 10.88 2,954 +0.00(+0.00%)
Apr 16, 2018 10.89 10.89 10.87 10.88 16,816 -0.01(-0.08%)
Apr 13, 2018 10.85 10.90 10.85 10.88 15,721 +0.02(+0.21%)
Apr 12, 2018 10.87 10.90 10.85 10.86 3,180 -0.01(-0.08%)
Apr 11, 2018 10.87 10.90 10.86 10.87 12,010 -0.02(-0.16%)
Apr 10, 2018 10.89 10.91 10.89 10.89 14,107 +0.01(+0.08%)
Apr 09, 2018 10.83 10.89 10.83 10.88 9,728 +0.03(+0.24%)
Apr 06, 2018 10.86 10.90 10.85 10.85 29,019 +0.03(+0.24%)
Apr 05, 2018 10.80 10.84 10.80 10.83 9,717 -0.01(-0.08%)
Apr 04, 2018 10.77 10.86 10.77 10.84 20,552 +0.01(+0.08%)
Apr 03, 2018 10.85 10.85 10.80 10.83 28,786 -0.02(-0.16%)
Apr 02, 2018 10.80 10.86 10.80 10.84 16,390 +0.00(+0.00%)
Mar 29, 2018 10.84 10.84 10.84 0 +0.05(+0.48%)
Mar 28, 2018 10.72 10.79 10.72 10.79 18,150 +0.06(+0.56%)
Mar 27, 2018 10.69 10.78 10.67 10.73 28,552 +0.01(+0.08%)
Mar 26, 2018 10.68 10.72 10.61 10.72 24,120 +0.03(+0.24%)
Mar 23, 2018 10.72 10.73 10.70 10.70 25,777 -0.05(-0.48%)
Mar 22, 2018 10.73 10.77 10.71 10.75 38,701 +0.03(+0.24%)
Mar 21, 2018 10.73 10.73 10.69 10.72 41,783 -0.01(-0.08%)
Mar 20, 2018 10.73 10.74 10.69 10.73 26,238 +0.00(+0.00%)
Mar 19, 2018 10.73 10.74 10.69 10.73 28,678 -0.04(-0.40%)
Mar 16, 2018 10.78 10.78 10.72 10.78 31,033 +0.00(+0.00%)
Mar 15, 2018 10.83 10.83 10.78 10.78 17,108 -0.09(-0.79%)
Mar 14, 2018 10.82 10.86 10.78 10.86 23,952 +0.07(+0.61%)
Mar 13, 2018 10.91 10.92 10.79 10.80 59,860 -0.14(-1.25%)
Mar 12, 2018 10.94 10.94 10.91 10.93 19,843 +0.00(+0.00%)
Mar 09, 2018 10.96 11.00 10.93 10.93 34,293 -0.03(-0.23%)
Mar 08, 2018 10.95 10.99 10.95 10.96 6,364 -0.01(-0.08%)
Mar 07, 2018 10.96 10.97 17,990 -0.03(-0.23%)
Mar 06, 2018 11.01 11.05 10.99 10.99 11,333 -0.02(-0.16%)
Mar 05, 2018 11.08 11.08 10.97 11.01 21,065 -0.04(-0.38%)
Mar 02, 2018 11.05 11.07 11.02 11.05 40,987 -0.03(-0.31%)
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.