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, 2019 12.30 12.30 12.21 12.24 32,597 +0.02(+0.15%)
May 30, 2019 12.25 12.25 12.21 12.22 24,002 +0.00(+0.00%)
May 29, 2019 12.25 12.28 12.20 12.22 13,200 -0.03(-0.22%)
May 28, 2019 12.19 12.26 12.16 12.25 29,209 +0.08(+0.67%)
May 24, 2019 12.19 12.20 12.13 12.16 27,548 +0.03(+0.22%)
May 23, 2019 12.15 12.17 12.14 12.14 15,573 -0.05(-0.37%)
May 22, 2019 12.18 12.20 12.14 12.18 10,851 +0.01(+0.08%)
May 21, 2019 12.17 12.20 12.13 12.17 17,389 +0.01(+0.07%)
May 20, 2019 12.15 12.18 12.13 12.16 22,152 +0.00(+0.00%)
May 17, 2019 12.14 12.21 12.14 12.16 56,523 +0.03(+0.22%)
May 16, 2019 12.18 12.21 12.13 12.14 25,446 -0.03(-0.22%)
May 15, 2019 12.13 12.20 12.13 12.16 17,976 -0.04(-0.30%)
May 14, 2019 12.25 12.25 12.15 12.20 27,771 -0.03(-0.25%)
May 13, 2019 12.30 12.30 12.21 12.23 17,244 +0.02(+0.15%)
May 10, 2019 12.41 12.41 12.14 12.21 25,350 -0.07(-0.59%)
May 09, 2019 12.29 12.32 12.27 12.28 4,612 +0.09(+0.74%)
May 08, 2019 12.22 12.24 12.18 12.19 12,554 +0.06(+0.52%)
May 07, 2019 12.13 12.17 12.08 12.13 15,022 +0.06(+0.53%)
May 06, 2019 12.12 12.13 12.07 12.07 36,871 +0.05(+0.45%)
May 03, 2019 12.10 12.10 11.98 12.01 22,705 -0.01(-0.08%)
May 02, 2019 12.08 12.08 11.99 12.02 16,504 +0.00(+0.00%)
May 01, 2019 12.05 12.05 11.99 12.02 16,753 +0.04(+0.30%)
Apr 30, 2019 12.07 12.10 11.98 11.98 23,187 +0.02(+0.15%)
Apr 29, 2019 12.04 12.06 11.97 11.97 16,684 -0.02(-0.15%)
Apr 26, 2019 11.95 12.02 11.92 11.98 33,837 +0.05(+0.46%)
Apr 25, 2019 11.97 11.97 11.89 11.93 14,232 +0.02(+0.15%)
Apr 24, 2019 11.92 11.98 11.89 11.91 22,135 +0.02(+0.15%)
Apr 23, 2019 11.88 11.93 11.83 11.89 9,562 +0.04(+0.31%)
Apr 22, 2019 11.93 11.93 11.86 11.86 10,146 -0.09(-0.76%)
Apr 18, 2019 11.94 11.96 11.90 11.95 11,242 +0.04(+0.30%)
Apr 17, 2019 11.95 11.97 11.91 11.91 19,390 -0.04(-0.30%)
Apr 16, 2019 11.98 12.00 11.89 11.95 21,937 -0.06(-0.53%)
Apr 15, 2019 12.01 12.03 11.98 12.01 12,381 +0.05(+0.38%)
Apr 12, 2019 12.05 12.05 11.96 11.97 20,170 -0.08(-0.63%)
Apr 11, 2019 12.00 12.05 12.00 12.04 20,257 +0.01(+0.07%)
Apr 10, 2019 12.01 12.09 12.01 12.03 7,496 -0.02(-0.15%)
Apr 09, 2019 11.99 12.05 11.99 12.05 16,900 +0.08(+0.68%)
Apr 08, 2019 12.03 12.08 11.97 11.97 10,710 -0.03(-0.23%)
Apr 05, 2019 12.09 12.10 11.97 12.00 23,577 -0.07(-0.60%)
Apr 04, 2019 12.11 12.19 12.07 12.07 9,037 -0.05(-0.37%)
Apr 03, 2019 12.18 12.19 12.11 12.11 6,370 -0.03(-0.22%)
Apr 02, 2019 12.11 12.18 12.09 12.14 18,532 +0.09(+0.71%)
Apr 01, 2019 12.05 12.19 12.02 12.06 22,604 +0.01(+0.12%)
Mar 29, 2019 11.99 12.04 11.99 12.04 5,866 -0.00(-0.01%)
Mar 28, 2019 12.01 12.04 11.98 12.04 8,334 +0.05(+0.38%)
Mar 27, 2019 11.95 12.00 11.91 12.00 12,158 +0.05(+0.45%)
Mar 26, 2019 11.92 11.94 11.92 11.94 9,589 +0.02(+0.15%)
Mar 25, 2019 11.89 11.94 11.86 11.92 11,906 +0.04(+0.30%)
Mar 22, 2019 11.84 11.92 11.83 11.89 7,859 +0.10(+0.81%)
Mar 21, 2019 11.78 11.82 11.76 11.79 12,455 +0.03(+0.27%)
Mar 20, 2019 11.68 11.77 11.65 11.76 22,836 +0.10(+0.84%)
Mar 19, 2019 11.62 11.67 11.62 11.66 20,056 +0.08(+0.71%)
Mar 18, 2019 11.59 11.61 11.58 11.58 17,667 -0.03(-0.23%)
Mar 15, 2019 11.64 11.70 11.61 11.61 13,615 -0.03(-0.23%)
Mar 14, 2019 11.72 11.77 11.64 11.64 12,154 -0.12(-1.02%)
Mar 13, 2019 11.69 11.78 11.67 11.76 22,631 +0.06(+0.54%)
Mar 12, 2019 11.69 11.76 11.66 11.69 15,577 +0.00(+0.00%)
Mar 11, 2019 11.69 11.75 11.69 11.69 6,796 +0.02(+0.15%)
Mar 08, 2019 11.82 11.99 11.67 11.67 35,132 -0.09(-0.76%)
Mar 07, 2019 11.73 12.09 11.70 11.76 49,228 +0.06(+0.54%)
Mar 06, 2019 11.70 11.76 11.67 11.70 13,265 -0.03(-0.23%)
Mar 05, 2019 11.71 11.73 11.64 11.73 17,465 +0.08(+0.70%)
Mar 04, 2019 11.60 11.69 11.60 11.65 30,065 +0.04(+0.39%)
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.