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 30, 2010 13.08 13.08 13.01 13.08 2,500 +0.02(+0.15%)
Jul 29, 2010 13.06 13.09 12.81 13.06 17,318 +0.01(+0.08%)
Jul 28, 2010 13.09 13.10 13.05 13.05 18,264 -0.04(-0.31%)
Jul 27, 2010 13.05 13.10 13.03 13.09 11,987 +0.04(+0.31%)
Jul 26, 2010 13.04 13.08 12.98 13.05 23,149 +0.03(+0.23%)
Jul 23, 2010 13.06 13.08 12.87 13.02 24,749 -0.04(-0.31%)
Jul 22, 2010 13.13 13.15 12.97 13.06 23,405 -0.02(-0.15%)
Jul 21, 2010 13.14 13.15 13.03 13.08 17,744 -0.01(-0.08%)
Jul 20, 2010 13.15 13.17 13.09 13.09 16,429 -0.03(-0.23%)
Jul 19, 2010 13.15 13.16 13.06 13.12 9,484 +0.04(+0.29%)
Jul 16, 2010 13.08 13.15 13.01 13.08 17,175 +0.08(+0.64%)
Jul 15, 2010 13.01 13.02 12.94 13.00 16,061 +0.06(+0.45%)
Jul 14, 2010 13.02 13.02 12.94 12.94 13,159 -0.02(-0.15%)
Jul 13, 2010 13.09 13.09 12.96 12.96 20,088 -0.15(-1.14%)
Jul 12, 2010 13.07 13.12 13.07 13.11 21,947 -0.05(-0.38%)
Jul 09, 2010 13.16 13.17 13.09 13.16 17,500 +0.10(+0.77%)
Jul 08, 2010 13.10 13.16 13.06 13.06 15,000 -0.03(-0.23%)
Jul 07, 2010 13.15 13.15 12.95 13.09 32,460 -0.06(-0.46%)
Jul 06, 2010 13.20 13.25 13.15 13.15 7,719 -0.04(-0.30%)
Jul 02, 2010 13.19 13.31 13.15 13.19 20,764 -0.05(-0.38%)
Jul 01, 2010 13.32 13.40 13.20 13.24 26,875 +0.00(+0.00%)
Jun 30, 2010 13.12 13.64 13.08 13.24 29,594 +0.14(+1.07%)
Jun 29, 2010 13.06 13.14 13.04 13.10 9,700 +0.12(+0.92%)
Jun 25, 2010 12.98 13.04 12.80 12.98 24,629 +0.19(+1.49%)
Jun 24, 2010 12.83 12.89 12.71 12.79 26,449 -0.04(-0.31%)
Jun 23, 2010 13.02 13.02 12.77 12.83 29,320 -0.11(-0.83%)
Jun 22, 2010 13.03 13.06 12.93 12.94 13,075 -0.03(-0.25%)
Jun 21, 2010 13.00 13.09 12.95 12.97 28,057 +0.00(+0.00%)
Jun 18, 2010 12.97 12.99 12.93 12.97 4,100 +0.07(+0.54%)
Jun 17, 2010 12.92 13.05 12.88 12.90 13,050 +0.11(+0.86%)
Jun 16, 2010 12.90 12.95 12.79 12.79 13,009 -0.04(-0.31%)
Jun 15, 2010 12.99 13.02 12.83 12.83 14,187 -0.12(-0.93%)
Jun 14, 2010 12.98 12.98 12.92 12.95 20,807 +0.04(+0.31%)
Jun 11, 2010 12.90 12.97 12.86 12.91 9,153 -0.01(-0.08%)
Jun 10, 2010 12.93 12.94 12.83 12.92 7,703 +0.06(+0.47%)
Jun 09, 2010 12.94 12.95 12.86 12.86 3,257 -0.04(-0.31%)
Jun 08, 2010 12.82 12.90 12.82 12.90 4,400 +0.04(+0.31%)
Jun 07, 2010 12.85 12.86 12.80 12.86 6,301 +0.02(+0.16%)
Jun 04, 2010 12.84 12.87 12.82 12.84 9,830 -0.03(-0.24%)
Jun 03, 2010 12.88 12.89 12.82 12.87 6,078 +0.04(+0.31%)
Jun 02, 2010 12.94 12.97 12.69 12.83 22,139 -0.10(-0.77%)
Jun 01, 2010 12.88 12.93 12.87 12.93 4,775 +0.09(+0.70%)
May 28, 2010 12.84 12.90 12.84 12.84 5,655 -0.05(-0.39%)
May 27, 2010 12.84 12.89 12.78 12.89 17,379 +0.15(+1.18%)
May 26, 2010 12.76 12.82 12.60 12.74 19,924 +0.12(+0.95%)
May 25, 2010 12.53 12.62 12.52 12.62 13,821 +0.03(+0.24%)
May 24, 2010 12.49 12.59 12.49 12.59 28,700 +0.09(+0.72%)
May 21, 2010 12.51 12.65 12.44 12.50 16,485 +0.00(+0.00%)
May 20, 2010 12.63 12.63 12.46 12.50 19,223 -0.24(-1.88%)
May 19, 2010 12.76 12.81 12.74 12.74 5,893 -0.03(-0.24%)
May 18, 2010 12.85 12.85 12.69 12.77 10,860 -0.04(-0.31%)
May 17, 2010 12.93 12.93 12.74 12.81 9,450 -0.10(-0.77%)
May 14, 2010 12.91 12.97 12.85 12.91 13,200 +0.04(+0.31%)
May 13, 2010 12.91 12.91 12.80 12.87 9,920 +0.13(+1.02%)
May 12, 2010 12.90 12.90 12.71 12.74 9,814 -0.05(-0.39%)
May 11, 2010 12.80 12.93 12.78 12.79 11,298 -0.06(-0.47%)
May 10, 2010 12.82 12.85 12.81 12.85 15,013 +0.11(+0.86%)
May 07, 2010 12.68 12.90 12.50 12.74 23,704 -0.01(-0.08%)
May 06, 2010 12.97 13.08 11.76 12.75 39,335 -0.26(-2.00%)
May 05, 2010 12.96 13.01 12.95 13.01 11,473 +0.03(+0.23%)
May 04, 2010 12.96 12.98 12.92 12.98 10,725 +0.06(+0.46%)
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.