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, 2013 8.944 8.957 8.659 8.722 73,841 -0.23(-2.55%)
May 30, 2013 9.014 9.052 8.937 8.951 43,179 -0.09(-0.98%)
May 29, 2013 9.217 9.217 9.020 9.039 32,061 -0.17(-1.86%)
May 28, 2013 9.300 9.300 9.204 9.211 17,834 -0.08(-0.82%)
May 24, 2013 9.331 9.331 9.268 9.287 8,628 -0.01(-0.14%)
May 23, 2013 9.300 9.325 9.262 9.300 9,959 -0.01(-0.15%)
May 22, 2013 9.300 9.344 9.287 9.314 22,475 +0.05(+0.56%)
May 21, 2013 9.369 9.369 9.223 9.262 21,731 -0.11(-1.22%)
May 20, 2013 9.357 9.382 9.300 9.376 17,999 +0.05(+0.54%)
May 17, 2013 9.338 9.338 9.262 9.325 32,762 +0.03(+0.27%)
May 16, 2013 9.363 9.363 9.300 9.300 10,948 -0.06(-0.61%)
May 15, 2013 9.395 9.395 9.274 9.357 27,758 -0.02(-0.20%)
May 13, 2013 9.427 9.452 9.344 9.376 40,558 -0.05(-0.51%)
May 10, 2013 9.449 9.475 9.412 9.424 38,021 -0.03(-0.33%)
May 09, 2013 9.418 9.475 9.418 9.456 31,335 +0.04(+0.40%)
May 08, 2013 9.405 9.430 9.405 9.418 14,125 -0.03(-0.27%)
May 07, 2013 9.399 9.455 9.386 9.443 11,566 +0.04(+0.47%)
May 06, 2013 9.386 9.431 9.386 9.399 9,438 -0.02(-0.20%)
May 03, 2013 9.500 9.525 9.418 9.418 15,421 -0.11(-1.13%)
May 02, 2013 9.481 9.525 9.462 9.525 12,469 +0.07(+0.79%)
May 01, 2013 9.481 9.506 9.424 9.450 13,851 -0.01(-0.06%)
Apr 30, 2013 9.468 9.500 9.399 9.456 37,358 -0.04(-0.40%)
Apr 29, 2013 9.430 9.516 9.430 9.494 13,659 +0.02(+0.20%)
Apr 26, 2013 9.418 9.481 9.468 9.475 15,222 +0.01(+0.07%)
Apr 25, 2013 9.430 9.468 9.430 9.468 17,229 +0.01(+0.13%)
Apr 24, 2013 9.443 9.462 9.374 9.456 27,976 +0.02(+0.20%)
Apr 23, 2013 9.500 9.500 9.424 9.437 10,574 +0.00(+0.00%)
Apr 22, 2013 9.399 9.481 9.399 9.437 20,522 +0.01(+0.15%)
Apr 19, 2013 9.380 9.430 9.367 9.423 12,562 +0.04(+0.46%)
Apr 18, 2013 9.329 9.411 9.329 9.380 12,522 +0.00(+0.00%)
Apr 17, 2013 9.336 9.399 9.310 9.380 12,676 +0.01(+0.13%)
Apr 16, 2013 9.399 9.418 9.329 9.367 18,558 -0.03(-0.34%)
Apr 15, 2013 9.443 9.468 9.348 9.399 68,481 -0.06(-0.67%)
Apr 12, 2013 9.424 9.487 9.424 9.462 4,667 +0.02(+0.20%)
Apr 11, 2013 9.437 9.475 9.437 9.443 9,120 -0.02(-0.17%)
Apr 10, 2013 9.422 9.472 9.422 9.459 13,518 +0.00(+0.00%)
Apr 09, 2013 9.491 9.491 9.428 9.459 13,396 +0.02(+0.20%)
Apr 08, 2013 9.472 9.508 9.403 9.441 6,254 +0.01(+0.07%)
Apr 05, 2013 9.371 9.497 9.365 9.434 13,867 +0.11(+1.15%)
Apr 04, 2013 9.365 9.398 9.302 9.327 34,461 -0.06(-0.60%)
Apr 03, 2013 9.459 9.459 9.353 9.384 26,421 -0.08(-0.86%)
Apr 02, 2013 9.516 9.530 9.459 9.466 31,923 -0.09(-0.92%)
Apr 01, 2013 9.598 9.598 9.554 9.554 18,983 +0.01(+0.07%)
Mar 28, 2013 9.478 9.547 9.478 9.547 17,629 +0.05(+0.53%)
Mar 27, 2013 9.428 9.510 9.428 9.497 14,479 +0.06(+0.67%)
Mar 26, 2013 9.422 9.447 9.378 9.434 16,646 +0.00(+0.00%)
Mar 25, 2013 9.478 9.478 9.397 9.434 15,819 -0.07(-0.73%)
Mar 22, 2013 9.516 9.547 9.441 9.503 37,302 +0.01(+0.07%)
Mar 21, 2013 9.554 9.617 9.472 9.497 32,192 -0.08(-0.79%)
Mar 20, 2013 9.554 9.604 9.497 9.573 28,467 +0.02(+0.20%)
Mar 19, 2013 9.466 9.554 9.409 9.554 22,173 +0.11(+1.13%)
Mar 18, 2013 9.315 9.478 9.315 9.447 40,985 +0.18(+1.97%)
Mar 15, 2013 9.447 9.466 9.215 9.265 45,033 -0.24(-2.51%)
Mar 14, 2013 9.585 9.654 9.397 9.503 73,914 -0.11(-1.18%)
Mar 13, 2013 9.654 9.673 9.566 9.617 19,316 +0.00(+0.03%)
Mar 12, 2013 9.727 9.727 9.570 9.614 24,218 +0.04(+0.39%)
Mar 11, 2013 9.877 9.877 9.552 9.577 53,844 -0.22(-2.24%)
Mar 08, 2013 9.777 9.846 9.714 9.795 13,480 +0.09(+0.90%)
Mar 07, 2013 9.877 9.877 9.702 9.708 21,369 -0.15(-1.52%)
Mar 06, 2013 9.833 9.877 9.808 9.858 16,704 +0.09(+0.96%)
Mar 05, 2013 9.839 9.877 9.764 9.764 36,963 -0.17(-1.71%)
Mar 04, 2013 10.01 10.01 9.877 9.934 12,241 -0.04(-0.37%)
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.