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, 2015 13.16 13.21 13.15 13.21 3,706 +0.09(+0.66%)
Jul 30, 2015 13.10 13.13 13.08 13.12 3,990 +0.05(+0.41%)
Jul 29, 2015 13.13 13.16 13.05 13.07 11,042 -0.01(-0.08%)
Jul 28, 2015 13.07 13.13 13.07 13.08 3,554 -0.02(-0.17%)
Jul 27, 2015 13.09 13.11 13.05 13.10 7,237 +0.02(+0.13%)
Jul 24, 2015 13.04 13.10 13.04 13.09 2,491 +0.08(+0.58%)
Jul 23, 2015 13.06 13.09 13.01 13.01 6,995 -0.02(-0.15%)
Jul 22, 2015 13.04 13.08 13.02 13.03 7,640 -0.03(-0.23%)
Jul 21, 2015 13.20 13.20 13.04 13.06 14,795 -0.11(-0.84%)
Jul 20, 2015 13.24 13.24 13.15 13.17 5,361 -0.04(-0.30%)
Jul 17, 2015 13.24 13.26 13.17 13.21 14,919 +0.00(+0.00%)
Jul 16, 2015 13.20 13.23 13.17 13.21 12,449 +0.02(+0.15%)
Jul 15, 2015 13.30 13.30 13.19 13.19 11,404 -0.08(-0.60%)
Jul 14, 2015 13.31 13.35 13.27 13.27 12,120 -0.04(-0.30%)
Jul 13, 2015 13.40 13.41 13.26 13.31 8,970 -0.16(-1.19%)
Jul 10, 2015 13.28 13.49 13.21 13.47 29,804 +0.17(+1.28%)
Jul 09, 2015 13.26 13.32 13.23 13.30 15,563 +0.01(+0.08%)
Jul 08, 2015 13.25 13.33 13.20 13.29 19,199 +0.07(+0.53%)
Jul 07, 2015 13.13 13.26 13.13 13.22 6,586 +0.12(+0.92%)
Jul 06, 2015 13.09 13.12 13.09 13.10 6,585 +0.03(+0.23%)
Jul 02, 2015 13.11 13.07 13.07 13.07 6,000 +0.00(+0.00%)
Jul 01, 2015 13.09 13.11 13.04 13.07 18,668 +0.01(+0.08%)
Jun 30, 2015 13.03 13.07 13.01 13.06 15,696 -0.01(-0.08%)
Jun 29, 2015 13.18 13.18 13.04 13.07 13,409 -0.10(-0.76%)
Jun 26, 2015 13.24 13.27 13.13 13.17 30,156 -0.09(-0.68%)
Jun 25, 2015 13.36 13.36 13.26 13.26 12,329 -0.08(-0.60%)
Jun 24, 2015 13.36 13.39 13.31 13.34 10,192 -0.03(-0.22%)
Jun 23, 2015 13.35 13.41 13.34 13.37 6,301 +0.00(+0.01%)
Jun 22, 2015 13.38 13.42 13.32 13.37 14,421 -0.04(-0.31%)
Jun 19, 2015 13.38 13.48 13.38 13.41 4,351 +0.02(+0.15%)
Jun 18, 2015 13.40 13.44 13.37 13.39 6,025 +0.02(+0.15%)
Jun 17, 2015 13.31 13.37 13.23 13.37 9,248 +0.08(+0.60%)
Jun 16, 2015 13.30 13.34 13.29 13.29 4,050 +0.02(+0.15%)
Jun 15, 2015 13.23 13.33 13.23 13.27 14,019 +0.09(+0.68%)
Jun 12, 2015 13.09 13.56 13.09 13.18 24,314 +0.08(+0.61%)
Jun 11, 2015 13.07 13.14 13.07 13.10 9,535 +0.01(+0.08%)
Jun 10, 2015 13.18 13.18 13.09 13.09 8,705 -0.06(-0.46%)
Jun 09, 2015 13.31 13.38 13.15 13.15 17,693 -0.19(-1.42%)
Jun 08, 2015 13.33 13.45 13.33 13.34 5,655 -0.03(-0.22%)
Jun 05, 2015 13.47 13.52 13.37 13.37 15,133 -0.11(-0.82%)
Jun 04, 2015 13.64 13.64 13.48 13.48 12,630 -0.13(-0.96%)
Jun 03, 2015 13.59 13.59 13.57 13.61 14,396 -0.02(-0.15%)
Jun 02, 2015 13.76 13.76 13.62 13.63 17,157 -0.12(-0.87%)
Jun 01, 2015 13.72 13.76 13.70 13.75 7,824 +0.10(+0.73%)
May 29, 2015 13.69 13.69 13.65 13.65 3,397 +0.02(+0.15%)
May 28, 2015 13.62 13.69 13.57 13.63 19,164 +0.02(+0.15%)
May 27, 2015 13.59 13.63 13.59 13.61 7,878 +0.05(+0.37%)
May 26, 2015 13.52 13.57 13.50 13.56 4,059 +0.00(+0.00%)
May 22, 2015 13.61 13.56 13.56 13.56 4,200 -0.04(-0.32%)
May 21, 2015 13.52 13.63 13.52 13.60 12,476 +0.09(+0.69%)
May 20, 2015 13.52 13.53 13.50 13.51 2,826 -0.01(-0.07%)
May 19, 2015 13.39 13.54 13.36 13.52 22,806 +0.08(+0.60%)
May 18, 2015 13.73 13.74 13.36 13.44 45,020 -0.28(-2.04%)
May 15, 2015 13.57 13.72 13.57 13.72 19,459 +0.15(+1.11%)
May 14, 2015 13.54 13.62 13.47 13.57 13,672 +0.10(+0.74%)
May 13, 2015 13.53 13.53 13.46 13.47 14,492 -0.12(-0.88%)
May 12, 2015 13.60 13.66 13.55 13.59 15,542 -0.01(-0.07%)
May 11, 2015 13.73 13.78 13.60 13.60 24,160 -0.14(-1.02%)
May 08, 2015 13.70 13.79 13.70 13.74 12,033 +0.08(+0.59%)
May 07, 2015 13.72 13.75 13.66 13.66 16,708 -0.07(-0.51%)
May 06, 2015 13.78 13.87 13.69 13.73 21,434 -0.13(-0.94%)
May 05, 2015 13.87 13.92 13.80 13.86 27,555 -0.03(-0.22%)
May 04, 2015 13.93 14.32 13.87 13.89 28,253 -0.04(-0.29%)
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.