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 (%)
Sep 30, 2009 12.41 12.45 12.40 12.43 10,967 +0.00(+0.03%)
Sep 29, 2009 12.42 12.45 12.42 12.43 3,341 -0.01(-0.11%)
Sep 28, 2009 12.48 12.48 12.40 12.44 11,140 -0.02(-0.13%)
Sep 25, 2009 12.41 12.46 12.41 12.46 1,022 +0.01(+0.05%)
Sep 24, 2009 12.42 12.50 12.38 12.45 13,250 +0.03(+0.24%)
Sep 23, 2009 12.34 12.49 12.34 12.42 9,150 +0.08(+0.65%)
Sep 22, 2009 12.30 12.36 12.25 12.34 19,606 +0.00(+0.00%)
Sep 21, 2009 12.32 12.35 12.30 12.34 13,122 -0.01(-0.06%)
Sep 18, 2009 12.24 12.35 12.23 12.35 5,126 +0.11(+0.88%)
Sep 17, 2009 12.30 12.35 12.24 12.24 16,500 -0.04(-0.33%)
Sep 16, 2009 12.23 12.33 12.22 12.28 11,930 +0.02(+0.16%)
Sep 15, 2009 12.27 12.27 12.05 12.26 28,718 +0.21(+1.74%)
Sep 14, 2009 11.98 12.16 11.74 12.05 67,774 -0.20(-1.63%)
Sep 11, 2009 12.25 12.25 12.25 12.25 1,700 -0.06(-0.49%)
Sep 10, 2009 12.19 12.33 12.15 12.31 12,095 +0.11(+0.90%)
Sep 09, 2009 12.26 12.26 12.17 12.20 17,273 +0.02(+0.16%)
Sep 08, 2009 12.16 12.20 12.16 12.18 15,450 +0.07(+0.58%)
Sep 04, 2009 11.77 12.11 11.73 12.11 21,679 +0.35(+2.98%)
Sep 03, 2009 11.68 11.76 11.68 11.76 6,000 +0.06(+0.51%)
Sep 02, 2009 11.73 11.76 11.55 11.70 19,269 -0.06(-0.48%)
Sep 01, 2009 12.00 12.00 11.68 11.76 9,925 +0.09(+0.80%)
Aug 31, 2009 11.82 11.82 11.66 11.66 10,010 -0.12(-0.99%)
Aug 28, 2009 11.72 11.78 11.70 11.78 5,409 +0.09(+0.77%)
Aug 27, 2009 11.59 11.69 11.59 11.69 14,776 +0.10(+0.86%)
Aug 26, 2009 11.51 11.59 11.51 11.59 7,300 +0.04(+0.35%)
Aug 25, 2009 11.51 11.55 11.51 11.55 4,134 +0.02(+0.21%)
Aug 24, 2009 11.43 11.54 11.43 11.53 6,400 +0.06(+0.49%)
Aug 21, 2009 11.55 11.55 11.44 11.47 7,000 -0.05(-0.43%)
Aug 20, 2009 11.45 11.56 11.45 11.52 13,414 +0.03(+0.26%)
Aug 19, 2009 11.48 11.50 11.41 11.49 6,858 -0.01(-0.09%)
Aug 18, 2009 11.47 11.50 11.47 11.50 11,585 +0.12(+1.05%)
Aug 17, 2009 11.42 11.43 11.34 11.38 5,005 -0.07(-0.61%)
Aug 14, 2009 11.50 11.53 11.45 11.45 4,211 -0.05(-0.43%)
Aug 13, 2009 11.49 11.63 11.49 11.50 7,775 +0.01(+0.09%)
Aug 12, 2009 11.45 11.50 11.45 11.49 4,500 +0.00(+0.00%)
Aug 11, 2009 11.51 11.68 11.49 11.49 6,419 -0.05(-0.43%)
Aug 10, 2009 11.43 11.58 11.40 11.54 12,082 +0.18(+1.58%)
Aug 07, 2009 11.37 11.39 11.36 11.36 4,490 +0.00(+0.00%)
Aug 06, 2009 11.33 11.38 11.30 11.36 7,037 +0.11(+0.98%)
Aug 05, 2009 11.14 11.30 11.14 11.25 3,232 +0.02(+0.18%)
Aug 04, 2009 11.29 11.30 11.22 11.23 8,720 -0.03(-0.27%)
Aug 03, 2009 11.36 11.36 11.19 11.26 8,952 +0.10(+0.90%)
Jul 31, 2009 11.19 11.29 11.13 11.16 8,308 +0.05(+0.45%)
Jul 30, 2009 11.17 11.34 11.10 11.11 14,425 -0.02(-0.18%)
Jul 29, 2009 11.19 11.26 11.13 11.13 15,754 -0.04(-0.37%)
Jul 28, 2009 11.18 11.18 11.17 11.17 2,045 +0.02(+0.19%)
Jul 27, 2009 11.15 11.26 11.12 11.15 3,700 +0.01(+0.09%)
Jul 24, 2009 11.08 11.16 11.03 11.14 473 +0.04(+0.36%)
Jul 23, 2009 11.05 11.15 11.05 11.10 18,422 +0.05(+0.45%)
Jul 22, 2009 10.97 11.08 10.90 11.05 12,343 +0.05(+0.45%)
Jul 21, 2009 10.85 11.01 10.81 11.00 11,497 +0.12(+1.10%)
Jul 20, 2009 10.95 10.99 10.88 10.88 18,900 -0.10(-0.89%)
Jul 17, 2009 10.70 10.99 10.70 10.98 19,294 +0.23(+2.12%)
Jul 16, 2009 10.70 10.79 10.60 10.75 23,083 +0.05(+0.47%)
Jul 15, 2009 10.78 10.78 10.70 10.70 16,044 -0.10(-0.93%)
Jul 14, 2009 10.84 10.84 10.71 10.80 12,859 -0.08(-0.74%)
Jul 13, 2009 10.81 10.93 10.81 10.88 5,450 +0.06(+0.55%)
Jul 10, 2009 10.72 10.82 10.70 10.82 6,964 +0.05(+0.46%)
Jul 09, 2009 10.67 10.77 10.67 10.77 5,550 +0.13(+1.22%)
Jul 08, 2009 10.50 10.68 10.50 10.64 7,747 +0.06(+0.57%)
Jul 07, 2009 10.50 10.61 10.50 10.58 9,320 +0.10(+0.95%)
Jul 06, 2009 10.57 10.60 10.45 10.48 20,915 -0.09(-0.85%)
Jul 02, 2009 10.70 10.70 10.52 10.57 13,068 -0.05(-0.47%)
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.