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, 2020 13.35 13.41 13.32 13.33 24,771 -0.07(-0.52%)
Sep 29, 2020 13.44 13.44 13.40 13.40 3,305 -0.02(-0.15%)
Sep 28, 2020 13.37 13.42 13.37 13.42 1,850 +0.07(+0.52%)
Sep 25, 2020 13.28 13.35 13.26 13.35 10,000 +0.07(+0.53%)
Sep 24, 2020 13.33 13.33 13.25 13.28 15,376 -0.02(-0.15%)
Sep 23, 2020 13.35 13.40 13.30 13.30 9,346 -0.08(-0.60%)
Sep 22, 2020 13.38 13.41 13.36 13.38 14,528 +0.00(+0.00%)
Sep 21, 2020 13.40 13.45 13.30 13.38 8,426 -0.09(-0.67%)
Sep 18, 2020 13.46 13.50 13.42 13.47 8,700 +0.00(+0.00%)
Sep 17, 2020 13.49 13.49 13.47 13.47 13,668 -0.02(-0.15%)
Sep 16, 2020 13.41 13.49 13.41 13.49 9,957 +0.10(+0.75%)
Sep 15, 2020 13.42 13.43 13.38 13.39 8,253 -0.03(-0.22%)
Sep 14, 2020 13.43 13.48 13.41 13.42 10,936 -0.07(-0.52%)
Sep 11, 2020 13.46 13.52 13.46 13.49 7,500 +0.03(+0.22%)
Sep 10, 2020 13.45 13.49 13.45 13.46 8,680 +0.03(+0.22%)
Sep 09, 2020 13.40 13.43 13.37 13.43 16,605 +0.11(+0.83%)
Sep 08, 2020 13.43 13.61 13.31 13.32 25,766 -0.09(-0.67%)
Sep 04, 2020 13.49 13.49 13.30 13.41 23,400 -0.06(-0.45%)
Sep 03, 2020 13.58 13.61 13.41 13.47 52,504 -0.10(-0.74%)
Sep 02, 2020 13.48 13.60 13.48 13.57 19,719 +0.02(+0.15%)
Sep 01, 2020 13.56 13.58 13.39 13.55 36,719 +0.07(+0.52%)
Aug 31, 2020 13.37 13.50 13.37 13.48 36,521 +0.08(+0.60%)
Aug 28, 2020 13.38 13.41 13.33 13.40 17,200 +0.10(+0.75%)
Aug 27, 2020 13.43 13.45 13.28 13.30 23,476 -0.12(-0.89%)
Aug 26, 2020 13.51 13.52 13.41 13.42 21,480 -0.10(-0.74%)
Aug 25, 2020 13.65 13.67 13.50 13.52 28,843 -0.19(-1.39%)
Aug 24, 2020 13.78 13.84 13.63 13.71 21,335 -0.07(-0.51%)
Aug 21, 2020 13.89 13.89 13.78 13.78 16,300 -0.11(-0.79%)
Aug 20, 2020 14.07 14.07 13.86 13.89 14,501 -0.13(-0.93%)
Aug 19, 2020 13.95 14.10 13.95 14.02 8,592 -0.11(-0.74%)
Aug 18, 2020 14.10 14.15 14.08 14.12 16,537 +0.03(+0.18%)
Aug 17, 2020 14.18 14.20 14.08 14.10 15,550 -0.12(-0.82%)
Aug 14, 2020 14.19 14.22 14.17 14.22 2,400 -0.01(-0.10%)
Aug 13, 2020 14.20 14.24 14.18 14.23 6,057 -0.04(-0.29%)
Aug 12, 2020 14.27 14.37 14.25 14.27 11,041 -0.02(-0.13%)
Aug 11, 2020 14.33 14.33 14.28 14.29 5,721 -0.02(-0.14%)
Aug 10, 2020 14.34 14.36 14.20 14.31 14,800 -0.03(-0.21%)
Aug 07, 2020 14.28 14.36 14.28 14.34 11,700 +0.05(+0.35%)
Aug 06, 2020 14.26 14.35 14.26 14.29 5,389 +0.00(+0.00%)
Aug 05, 2020 14.21 14.29 14.21 14.29 7,779 +0.05(+0.35%)
Aug 04, 2020 14.25 14.25 14.19 14.24 6,155 +0.05(+0.35%)
Aug 03, 2020 14.14 14.19 14.11 14.19 6,272 +0.10(+0.73%)
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%)
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.