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 (%)
May 31, 2006 8.920 8.920 8.849 8.880 7,681 +0.00(+0.00%)
May 30, 2006 8.986 8.986 8.814 8.880 16,151 -0.06(-0.63%)
May 26, 2006 8.961 8.976 8.864 8.935 14,181 +0.03(+0.28%)
May 25, 2006 8.900 8.991 8.824 8.910 23,439 -0.06(-0.68%)
May 24, 2006 8.915 8.971 8.885 8.971 23,242 +0.04(+0.40%)
May 23, 2006 8.869 8.935 8.819 8.935 20,484 +0.06(+0.63%)
May 22, 2006 8.864 8.885 8.824 8.880 16,742 -0.01(-0.06%)
May 19, 2006 8.935 8.935 8.829 8.885 25,802 +0.00(+0.00%)
May 18, 2006 8.844 8.895 8.815 8.885 15,954 +0.07(+0.81%)
May 17, 2006 8.814 8.839 8.814 8.814 2,560 -0.02(-0.23%)
May 16, 2006 8.808 8.895 8.798 8.834 21,666 +0.01(+0.12%)
May 15, 2006 8.829 8.864 8.793 8.824 31,121 -0.03(-0.34%)
May 12, 2006 8.935 8.935 8.849 8.854 18,712 -0.11(-1.19%)
May 11, 2006 8.961 9.001 8.915 8.961 21,666 -0.10(-1.07%)
May 10, 2006 9.078 9.078 8.996 9.057 27,772 +0.02(+0.22%)
May 09, 2006 8.976 9.037 8.976 9.037 5,712 +0.05(+0.51%)
May 08, 2006 8.986 9.047 8.986 8.991 14,181 -0.07(-0.73%)
May 05, 2006 9.078 9.078 8.995 9.057 12,409 +0.04(+0.39%)
May 04, 2006 9.001 9.037 8.956 9.022 13,787 +0.06(+0.68%)
May 03, 2006 8.935 9.032 8.910 8.961 17,727 -0.04(-0.40%)
May 02, 2006 8.986 9.027 8.895 8.996 34,863 +0.04(+0.40%)
May 01, 2006 8.920 9.027 8.920 8.961 26,590 +0.04(+0.46%)
Apr 28, 2006 8.930 8.986 8.920 8.920 23,833 -0.02(-0.17%)
Apr 27, 2006 8.885 8.966 8.885 8.935 24,818 +0.01(+0.06%)
Apr 26, 2006 8.920 8.946 8.874 8.930 19,302 +0.01(+0.11%)
Apr 25, 2006 8.859 8.935 8.809 8.920 42,742 +0.04(+0.46%)
Apr 24, 2006 8.783 8.880 8.783 8.880 22,060 +0.05(+0.52%)
Apr 21, 2006 8.768 8.839 8.768 8.834 18,515 +0.04(+0.40%)
Apr 20, 2006 8.778 8.803 8.778 8.798 9,454 -0.05(-0.52%)
Apr 19, 2006 8.885 8.885 8.803 8.844 21,469 +0.00(+0.00%)
Apr 18, 2006 8.874 8.874 8.707 8.844 30,530 +0.00(+0.00%)
Apr 17, 2006 8.849 8.920 8.763 8.844 45,893 -0.07(-0.74%)
Apr 13, 2006 8.966 8.981 8.859 8.910 39,787 -0.06(-0.62%)
Apr 12, 2006 8.961 8.976 8.961 8.966 22,454 -0.05(-0.51%)
Apr 11, 2006 9.088 9.088 8.935 9.012 27,378 -0.07(-0.73%)
Apr 10, 2006 8.915 9.083 8.915 9.078 19,893 +0.15(+1.71%)
Apr 07, 2006 8.915 9.138 8.915 8.925 44,318 -0.02(-0.17%)
Apr 06, 2006 8.961 8.961 8.900 8.940 16,151 -0.02(-0.17%)
Apr 05, 2006 8.910 9.037 8.900 8.956 21,272 +0.01(+0.11%)
Apr 04, 2006 9.037 9.037 8.824 8.946 60,863 -0.03(-0.34%)
Apr 03, 2006 8.935 8.996 8.920 8.976 30,727 +0.05(+0.57%)
Mar 31, 2006 8.935 9.001 8.925 8.925 30,924 -0.07(-0.73%)
Mar 30, 2006 9.093 9.093 8.935 8.991 79,181 -0.12(-1.34%)
Mar 29, 2006 9.113 9.113 9.057 9.113 40,378 +0.00(+0.00%)
Mar 28, 2006 8.986 9.113 8.961 9.113 46,484 +0.10(+1.07%)
Mar 27, 2006 9.032 9.032 8.961 9.017 40,772 +0.04(+0.40%)
Mar 24, 2006 9.037 9.067 8.971 8.981 66,181 -0.13(-1.39%)
Mar 23, 2006 8.910 9.118 8.910 9.108 158,954 +0.23(+2.63%)
Mar 22, 2006 8.874 8.885 8.837 8.874 27,969 +0.04(+0.46%)
Mar 21, 2006 8.844 8.854 8.814 8.834 29,939 +0.05(+0.52%)
Mar 20, 2006 8.758 8.803 8.758 8.788 27,575 +0.03(+0.35%)
Mar 17, 2006 8.682 8.758 8.682 8.758 19,893 +0.01(+0.12%)
Mar 16, 2006 8.641 8.763 8.641 8.748 57,318 +0.05(+0.58%)
Mar 15, 2006 8.758 8.758 8.682 8.697 40,378 +0.01(+0.12%)
Mar 14, 2006 8.727 8.732 8.661 8.687 40,772 -0.04(-0.47%)
Mar 13, 2006 8.555 8.727 8.555 8.727 32,893 +0.03(+0.29%)
Mar 10, 2006 8.682 8.722 8.641 8.702 21,469 -0.01(-0.06%)
Mar 09, 2006 8.646 8.727 8.641 8.707 29,348 +0.06(+0.70%)
Mar 08, 2006 8.707 8.707 8.621 8.646 19,696 -0.01(-0.12%)
Mar 07, 2006 8.682 8.783 8.616 8.656 30,924 +0.01(+0.12%)
Mar 06, 2006 8.661 8.661 8.605 8.646 23,636 -0.02(-0.18%)
Mar 03, 2006 8.636 8.722 8.631 8.661 40,969 +0.00(+0.00%)
Mar 02, 2006 8.555 8.727 8.545 8.661 54,560 +0.04(+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.