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, 2012 15.04 15.17 15.04 15.17 15,007 +0.06(+0.40%)
Jul 30, 2012 15.05 15.15 14.96 15.11 27,075 +0.02(+0.13%)
Jul 27, 2012 15.11 15.15 15.09 15.09 14,665 -0.02(-0.13%)
Jul 26, 2012 14.99 15.11 14.99 15.11 10,559 +0.04(+0.24%)
Jul 25, 2012 15.01 15.09 14.98 15.07 39,339 -0.03(-0.17%)
Jul 24, 2012 15.09 15.10 15.01 15.10 17,627 +0.09(+0.60%)
Jul 23, 2012 15.05 15.08 15.01 15.01 7,597 -0.04(-0.27%)
Jul 20, 2012 14.96 15.07 14.96 15.05 12,732 +0.04(+0.27%)
Jul 19, 2012 14.87 15.01 14.87 15.01 21,059 +0.11(+0.74%)
Jul 18, 2012 14.87 15.07 14.87 14.90 35,322 -0.06(-0.40%)
Jul 17, 2012 14.70 14.96 14.70 14.96 22,404 +0.12(+0.81%)
Jul 16, 2012 14.76 14.84 14.74 14.84 8,634 +0.11(+0.75%)
Jul 13, 2012 14.63 14.76 14.63 14.73 9,475 +0.04(+0.25%)
Jul 12, 2012 14.66 14.70 14.63 14.69 12,835 -0.12(-0.79%)
Jul 11, 2012 14.71 14.81 14.71 14.81 7,952 +0.09(+0.60%)
Jul 10, 2012 14.70 14.77 14.70 14.72 5,907 +0.04(+0.28%)
Jul 09, 2012 14.69 14.72 14.66 14.68 3,211 +0.03(+0.21%)
Jul 06, 2012 14.61 14.65 14.61 14.65 6,478 +0.00(+0.00%)
Jul 05, 2012 14.63 14.66 14.63 14.65 6,484 -0.00(-0.03%)
Jul 03, 2012 14.68 14.68 14.62 14.65 3,826 +0.01(+0.09%)
Jul 02, 2012 14.53 14.64 14.53 14.64 7,943 +0.04(+0.27%)
Jun 29, 2012 14.46 14.60 14.46 14.60 5,109 +0.12(+0.83%)
Jun 28, 2012 14.40 14.55 14.40 14.48 2,753 +0.01(+0.07%)
Jun 27, 2012 14.31 14.49 14.31 14.47 7,688 +0.15(+1.05%)
Jun 26, 2012 14.36 14.39 14.27 14.32 18,619 -0.04(-0.28%)
Jun 25, 2012 14.42 14.46 14.34 14.36 23,516 -0.09(-0.62%)
Jun 22, 2012 14.41 14.45 14.39 14.45 8,699 +0.03(+0.21%)
Jun 21, 2012 14.40 14.47 14.39 14.42 13,829 +0.03(+0.18%)
Jun 20, 2012 14.32 14.40 14.32 14.39 8,678 +0.05(+0.38%)
Jun 19, 2012 14.32 14.42 14.31 14.34 8,564 +0.04(+0.28%)
Jun 18, 2012 14.24 14.39 14.24 14.30 8,398 +0.09(+0.63%)
Jun 15, 2012 14.23 14.26 14.21 14.21 9,388 -0.11(-0.77%)
Jun 14, 2012 14.47 14.47 14.25 14.32 24,765 -0.22(-1.51%)
Jun 13, 2012 14.66 14.73 14.44 14.54 15,598 -0.17(-1.18%)
Jun 12, 2012 14.69 14.78 14.67 14.71 9,711 -0.07(-0.45%)
Jun 11, 2012 14.64 14.78 14.64 14.78 8,588 +0.06(+0.41%)
Jun 08, 2012 14.50 14.72 14.50 14.72 10,198 +0.15(+1.03%)
Jun 07, 2012 14.52 14.57 14.50 14.57 7,135 -0.04(-0.27%)
Jun 06, 2012 14.53 14.61 14.47 14.61 18,682 +0.11(+0.76%)
Jun 05, 2012 14.45 14.52 14.45 14.50 14,669 +0.01(+0.07%)
Jun 04, 2012 14.49 14.50 14.43 14.49 11,317 -0.00(-0.00%)
Jun 01, 2012 14.42 14.51 14.40 14.49 27,174 +0.07(+0.49%)
May 31, 2012 14.34 14.42 14.34 14.42 15,711 +0.11(+0.77%)
May 30, 2012 14.33 14.42 14.31 14.31 16,052 -0.08(-0.56%)
May 29, 2012 14.35 14.45 14.35 14.39 11,675 +0.01(+0.05%)
May 25, 2012 14.40 14.42 14.37 14.38 10,327 -0.00(-0.02%)
May 24, 2012 14.37 14.40 14.36 14.39 4,004 +0.01(+0.04%)
May 23, 2012 14.43 14.46 14.34 14.38 11,943 -0.02(-0.14%)
May 22, 2012 14.30 14.44 14.30 14.40 17,223 +0.06(+0.42%)
May 21, 2012 14.35 14.35 14.28 14.34 15,668 +0.04(+0.28%)
May 18, 2012 14.32 14.34 14.26 14.30 19,880 -0.09(-0.63%)
May 17, 2012 14.42 14.43 14.39 14.39 5,785 -0.08(-0.56%)
May 16, 2012 14.46 14.47 14.41 14.47 8,428 -0.07(-0.48%)
May 15, 2012 14.42 14.55 14.42 14.54 10,589 +0.12(+0.83%)
May 14, 2012 14.45 14.54 14.42 14.42 4,140 -0.11(-0.76%)
May 11, 2012 14.44 14.53 14.43 14.53 3,340 +0.03(+0.21%)
May 10, 2012 14.48 14.53 14.48 14.50 3,414 +0.00(+0.00%)
May 09, 2012 14.44 14.51 14.44 14.50 7,604 +0.06(+0.42%)
May 08, 2012 14.41 14.47 14.41 14.44 7,316 -0.01(-0.07%)
May 07, 2012 14.39 14.45 14.39 14.45 11,332 +0.00(+0.00%)
May 04, 2012 14.39 14.45 14.38 14.45 12,463 +0.08(+0.56%)
May 03, 2012 14.36 14.40 14.33 14.37 8,759 -0.03(-0.23%)
May 02, 2012 14.45 14.46 14.36 14.40 24,032 +0.00(+0.02%)
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.