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 (%)
Jul 31, 2008 6.488 6.488 6.438 6.463 19,039 +0.01(+0.16%)
Jul 30, 2008 6.392 6.458 6.372 6.453 12,015 +0.02(+0.32%)
Jul 29, 2008 6.432 6.432 6.346 6.432 26,275 +0.03(+0.40%)
Jul 28, 2008 6.336 6.412 6.260 6.407 51,909 +0.04(+0.56%)
Jul 25, 2008 6.260 6.372 6.260 6.372 46,090 +0.02(+0.32%)
Jul 24, 2008 6.377 6.377 6.300 6.351 6,893 -0.04(-0.56%)
Jul 23, 2008 6.372 6.397 6.346 6.387 10,724 -0.04(-0.55%)
Jul 22, 2008 6.361 6.422 6.245 6.422 55,545 +0.03(+0.40%)
Jul 21, 2008 6.382 6.402 6.331 6.397 25,605 -0.02(-0.32%)
Jul 18, 2008 6.427 6.438 6.331 6.417 17,790 -0.01(-0.08%)
Jul 17, 2008 6.311 6.422 6.311 6.422 19,106 +0.09(+1.36%)
Jul 16, 2008 6.290 6.361 6.290 6.336 20,977 +0.02(+0.24%)
Jul 15, 2008 6.229 6.344 6.229 6.321 60,130 -0.04(-0.64%)
Jul 14, 2008 6.316 6.387 6.306 6.361 53,457 +0.06(+0.89%)
Jul 11, 2008 6.397 6.422 6.275 6.306 35,917 -0.16(-2.51%)
Jul 10, 2008 6.443 6.498 6.417 6.468 26,886 -0.04(-0.62%)
Jul 09, 2008 6.564 6.564 6.493 6.509 69,530 -0.06(-0.85%)
Jul 08, 2008 6.595 6.630 6.498 6.564 61,515 -0.04(-0.54%)
Jul 07, 2008 6.610 6.666 6.595 6.600 7,346 -0.07(-1.07%)
Jul 04, 2008 6.661 6.702 6.646 6.671 6,106 +0.00(+0.00%)
Jul 03, 2008 6.661 6.702 6.646 6.671 6,106 -0.04(-0.53%)
Jul 02, 2008 6.646 6.707 6.590 6.707 6,139 +0.03(+0.46%)
Jul 01, 2008 6.676 6.676 6.630 6.676 2,353 +0.07(+1.00%)
Jun 30, 2008 6.554 6.610 6.554 6.610 15,294 +0.02(+0.31%)
Jun 27, 2008 6.549 6.590 6.549 6.590 3,249 -0.01(-0.15%)
Jun 26, 2008 6.625 6.625 6.559 6.600 2,836 +0.02(+0.23%)
Jun 25, 2008 6.529 6.627 6.529 6.585 20,067 +0.01(+0.15%)
Jun 24, 2008 6.519 6.600 6.519 6.575 47,120 -0.06(-0.84%)
Jun 23, 2008 6.828 6.828 6.630 6.630 48,214 -0.24(-3.47%)
Jun 20, 2008 6.889 6.889 6.869 6.869 12,015 -0.02(-0.29%)
Jun 19, 2008 6.910 6.910 6.889 6.889 12,409 -0.03(-0.37%)
Jun 18, 2008 6.894 6.915 6.884 6.915 21,863 +0.01(+0.15%)
Jun 17, 2008 6.879 6.905 6.859 6.905 13,787 -0.01(-0.07%)
Jun 16, 2008 6.869 6.910 6.864 6.910 35,454 +0.01(+0.15%)
Jun 13, 2008 6.854 6.910 6.854 6.900 32,893 +0.04(+0.59%)
Jun 12, 2008 7.011 7.011 6.854 6.859 35,281 -0.24(-3.36%)
Jun 11, 2008 7.164 7.164 7.047 7.098 9,946 +0.02(+0.22%)
Jun 10, 2008 7.128 7.128 7.047 7.082 26,482 -0.09(-1.27%)
Jun 09, 2008 7.184 7.184 7.133 7.174 21,371 +0.00(+0.00%)
Jun 06, 2008 7.199 7.199 7.133 7.174 38,802 -0.07(-0.91%)
Jun 05, 2008 7.123 7.245 7.123 7.240 29,880 +0.11(+1.49%)
Jun 04, 2008 7.133 7.169 7.133 7.133 20,342 -0.01(-0.09%)
Jun 03, 2008 7.224 7.255 7.138 7.139 124,275 -0.23(-3.09%)
Jun 02, 2008 7.377 7.382 7.321 7.367 17,447 +0.01(+0.07%)
May 30, 2008 7.336 7.362 7.321 7.362 9,651 -0.02(-0.28%)
May 29, 2008 7.372 7.382 7.367 7.382 8,469 +0.04(+0.55%)
May 28, 2008 7.382 7.392 7.341 7.341 8,075 -0.03(-0.41%)
May 27, 2008 7.250 7.377 7.250 7.372 25,802 +0.15(+2.04%)
May 26, 2008 7.428 7.448 7.224 7.224 0 +0.00(+0.00%)
May 23, 2008 7.428 7.448 7.224 7.224 69,510 -0.25(-3.33%)
May 22, 2008 7.473 7.473 7.441 7.473 2,584 +0.00(+0.00%)
May 21, 2008 7.382 7.478 7.382 7.473 25,773 +0.05(+0.62%)
May 20, 2008 7.392 7.428 7.392 7.428 11,227 +0.01(+0.07%)
May 19, 2008 7.336 7.422 7.336 7.422 20,532 +0.04(+0.55%)
May 16, 2008 7.362 7.397 7.326 7.382 19,626 +0.01(+0.07%)
May 15, 2008 7.377 7.412 7.341 7.377 23,439 -0.06(-0.82%)
May 14, 2008 7.448 7.494 7.377 7.438 52,029 -0.04(-0.54%)
May 13, 2008 7.575 7.575 7.463 7.478 15,800 -0.10(-1.27%)
May 12, 2008 7.549 7.615 7.549 7.575 12,655 -0.04(-0.47%)
May 09, 2008 7.671 7.671 7.509 7.610 49,439 -0.05(-0.66%)
May 08, 2008 7.671 7.671 7.656 7.661 3,742 +0.03(+0.40%)
May 07, 2008 7.717 7.717 7.631 7.631 24,473 -0.08(-0.99%)
May 06, 2008 7.727 7.732 7.686 7.707 15,637 +0.01(+0.13%)
May 05, 2008 7.651 7.742 7.631 7.697 22,574 +0.04(+0.58%)
May 02, 2008 7.676 7.686 7.631 7.652 8,371 +0.02(+0.22%)
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.