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, 2020 14.08 14.11 14.04 14.09 4,300 +0.05(+0.33%)
Jul 30, 2020 14.03 14.05 13.97 14.04 13,293 +0.01(+0.07%)
Jul 29, 2020 13.97 14.03 13.97 14.03 5,955 +0.08(+0.57%)
Jul 28, 2020 13.99 13.99 13.95 13.95 8,677 -0.02(-0.14%)
Jul 27, 2020 13.97 13.98 13.92 13.97 11,745 +0.07(+0.50%)
Jul 24, 2020 13.90 13.99 13.86 13.90 27,300 +0.01(+0.07%)
Jul 23, 2020 13.84 13.89 13.81 13.89 6,874 +0.05(+0.36%)
Jul 22, 2020 13.84 13.87 13.80 13.84 15,434 +0.06(+0.44%)
Jul 21, 2020 13.77 13.83 13.77 13.78 10,923 -0.03(-0.22%)
Jul 20, 2020 13.82 13.88 13.80 13.81 7,887 +0.01(+0.07%)
Jul 17, 2020 13.80 13.86 13.79 13.80 20,000 -0.01(-0.07%)
Jul 16, 2020 13.91 13.91 13.80 13.81 10,934 -0.10(-0.72%)
Jul 15, 2020 13.92 13.92 13.82 13.91 8,124 +0.06(+0.43%)
Jul 14, 2020 13.86 13.93 13.72 13.85 10,599 -0.01(-0.10%)
Jul 13, 2020 13.81 14.01 13.77 13.86 28,558 +0.15(+1.12%)
Jul 10, 2020 13.58 13.71 13.58 13.71 7,500 +0.09(+0.66%)
Jul 09, 2020 13.59 13.64 13.56 13.62 23,374 +0.07(+0.52%)
Jul 08, 2020 13.39 13.55 13.37 13.55 28,615 +0.20(+1.50%)
Jul 07, 2020 13.23 13.35 13.21 13.35 15,064 +0.16(+1.21%)
Jul 06, 2020 13.16 13.22 13.16 13.19 24,521 +0.04(+0.30%)
Jul 02, 2020 13.12 13.20 13.11 13.15 35,100 -0.03(-0.23%)
Jul 01, 2020 13.30 13.30 13.06 13.18 39,223 +0.07(+0.53%)
Jun 30, 2020 13.09 13.12 13.00 13.11 13,208 +0.03(+0.23%)
Jun 29, 2020 13.04 13.09 12.99 13.08 21,427 +0.03(+0.23%)
Jun 26, 2020 13.04 13.11 13.00 13.05 21,400 -0.04(-0.31%)
Jun 25, 2020 13.04 13.09 13.03 13.09 22,106 +0.02(+0.15%)
Jun 24, 2020 13.07 13.07 13.03 13.07 14,795 +0.00(+0.00%)
Jun 23, 2020 13.00 13.08 12.94 13.07 25,079 +0.03(+0.23%)
Jun 22, 2020 12.97 13.04 12.91 13.04 16,367 +0.06(+0.46%)
Jun 19, 2020 12.92 13.03 12.92 12.98 17,700 -0.01(-0.08%)
Jun 18, 2020 12.99 12.99 12.94 12.99 13,337 +0.01(+0.08%)
Jun 17, 2020 13.01 13.05 12.96 12.98 21,725 -0.01(-0.08%)
Jun 16, 2020 12.87 13.06 12.87 12.99 35,943 +0.10(+0.78%)
Jun 15, 2020 12.89 12.94 12.84 12.89 22,210 +0.03(+0.21%)
Jun 12, 2020 12.83 12.87 12.81 12.86 6,600 +0.02(+0.18%)
Jun 11, 2020 12.90 12.90 12.74 12.84 28,160 -0.07(-0.55%)
Jun 10, 2020 12.83 12.92 12.83 12.91 24,053 +0.08(+0.63%)
Jun 09, 2020 12.85 12.87 12.80 12.83 8,115 -0.02(-0.16%)
Jun 08, 2020 12.79 12.87 12.78 12.85 31,576 +0.06(+0.47%)
Jun 05, 2020 12.80 12.84 12.75 12.79 24,500 +0.02(+0.16%)
Jun 04, 2020 12.86 12.86 12.73 12.77 21,486 -0.00(-0.01%)
Jun 03, 2020 12.78 12.86 12.70 12.77 44,350 -0.01(-0.07%)
Jun 02, 2020 12.79 12.84 12.76 12.78 30,401 +0.00(+0.00%)
Jun 01, 2020 12.71 12.78 12.68 12.78 21,638 +0.07(+0.55%)
May 29, 2020 12.55 12.71 12.55 12.71 11,700 +0.16(+1.27%)
May 28, 2020 12.47 12.58 12.47 12.55 23,213 +0.11(+0.88%)
May 27, 2020 12.49 12.57 12.42 12.44 39,685 +0.01(+0.08%)
May 26, 2020 12.38 12.49 12.35 12.43 24,392 +0.05(+0.40%)
May 22, 2020 12.38 12.40 12.31 12.38 30,600 +0.08(+0.65%)
May 21, 2020 12.28 12.34 12.28 12.30 16,807 +0.05(+0.41%)
May 20, 2020 12.18 12.30 12.18 12.25 14,724 +0.05(+0.41%)
May 19, 2020 12.25 12.25 12.19 12.20 10,763 -0.03(-0.25%)
May 18, 2020 12.24 12.27 12.17 12.23 12,330 +0.05(+0.41%)
May 15, 2020 12.15 12.22 12.15 12.18 17,300 +0.00(+0.00%)
May 14, 2020 12.21 12.21 12.10 12.18 9,675 -0.07(-0.57%)
May 13, 2020 12.44 12.45 12.24 12.25 30,606 -0.19(-1.53%)
May 12, 2020 12.45 12.45 12.38 12.44 14,183 +0.04(+0.32%)
May 11, 2020 12.47 12.47 12.39 12.40 16,576 -0.05(-0.40%)
May 08, 2020 12.36 12.48 12.36 12.45 11,400 +0.03(+0.24%)
May 07, 2020 12.28 12.44 12.28 12.42 6,745 +0.10(+0.81%)
May 06, 2020 12.23 12.32 12.20 12.32 20,474 +0.02(+0.16%)
May 05, 2020 12.24 12.32 12.19 12.30 77,073 +0.08(+0.66%)
May 04, 2020 12.20 12.26 12.13 12.22 27,116 -0.01(-0.08%)
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.