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 29, 2020 12.00 12.15 12.00 12.15 12,237 +0.15(+1.28%)
May 28, 2020 11.92 12.03 11.92 12.00 24,280 +0.11(+0.88%)
May 27, 2020 11.94 12.02 11.87 11.89 41,509 +0.01(+0.08%)
May 26, 2020 11.84 11.94 11.81 11.88 25,513 +0.05(+0.40%)
May 22, 2020 11.84 11.85 11.77 11.84 32,006 +0.08(+0.65%)
May 21, 2020 11.74 11.80 11.74 11.76 17,579 +0.05(+0.41%)
May 20, 2020 11.64 11.76 11.64 11.71 15,400 +0.05(+0.41%)
May 19, 2020 11.71 11.71 11.65 11.66 11,257 -0.03(-0.25%)
May 18, 2020 11.70 11.73 11.63 11.69 12,896 +0.05(+0.41%)
May 15, 2020 11.62 11.68 11.62 11.64 18,095 +0.00(+0.00%)
May 14, 2020 11.67 11.67 11.57 11.64 10,119 -0.01(-0.12%)
May 13, 2020 11.84 11.85 11.65 11.66 32,157 -0.18(-1.53%)
May 12, 2020 11.85 11.85 11.78 11.84 14,902 +0.04(+0.32%)
May 11, 2020 11.87 11.87 11.80 11.80 17,416 -0.05(-0.40%)
May 08, 2020 11.76 11.88 11.76 11.85 11,977 +0.03(+0.24%)
May 07, 2020 11.69 11.84 11.69 11.82 7,086 +0.10(+0.81%)
May 06, 2020 11.64 11.73 11.61 11.73 21,511 +0.02(+0.16%)
May 05, 2020 11.65 11.73 11.60 11.71 80,980 +0.08(+0.66%)
May 04, 2020 11.61 11.67 11.54 11.63 28,490 -0.01(-0.08%)
May 01, 2020 11.59 11.64 11.54 11.64 9,876 +0.06(+0.49%)
Apr 30, 2020 11.61 11.61 11.45 11.58 14,121 +0.02(+0.16%)
Apr 29, 2020 11.32 11.57 11.32 11.56 38,960 +0.20(+1.73%)
Apr 28, 2020 11.45 11.45 11.35 11.37 15,275 +0.00(+0.03%)
Apr 27, 2020 11.53 11.53 11.27 11.36 67,261 -0.20(-1.73%)
Apr 24, 2020 11.67 11.67 11.43 11.56 43,498 -0.13(-1.09%)
Apr 23, 2020 11.84 11.84 11.69 11.69 15,691 -0.15(-1.25%)
Apr 22, 2020 11.83 11.86 11.79 11.84 17,088 +0.03(+0.24%)
Apr 21, 2020 11.83 11.85 11.70 11.81 72,607 -0.03(-0.24%)
Apr 20, 2020 12.07 12.07 11.82 11.84 33,584 -0.14(-1.19%)
Apr 17, 2020 12.13 12.13 11.98 11.98 21,013 -0.05(-0.40%)
Apr 16, 2020 12.11 12.13 12.02 12.03 32,810 -0.07(-0.55%)
Apr 15, 2020 12.02 12.13 12.02 12.10 6,515 -0.04(-0.31%)
Apr 14, 2020 12.14 12.17 12.05 12.13 13,558 +0.09(+0.75%)
Apr 13, 2020 12.12 12.12 11.96 12.04 11,492 -0.04(-0.31%)
Apr 09, 2020 11.80 12.21 11.80 12.08 16,356 +0.37(+3.16%)
Apr 08, 2020 11.47 11.80 11.47 11.71 16,986 +0.22(+1.90%)
Apr 07, 2020 11.87 12.10 11.49 11.49 65,653 -0.10(-0.90%)
Apr 06, 2020 11.49 11.75 11.49 11.60 14,973 +0.21(+1.83%)
Apr 03, 2020 11.49 11.54 11.37 11.39 16,673 -0.30(-2.59%)
Apr 02, 2020 11.59 11.75 11.55 11.69 12,158 -0.18(-1.52%)
Apr 01, 2020 12.29 12.29 11.78 11.87 39,846 -0.30(-2.45%)
Mar 31, 2020 12.45 12.45 12.10 12.17 23,630 -0.10(-0.81%)
Mar 30, 2020 12.08 12.39 12.03 12.27 10,047 +0.34(+2.86%)
Mar 27, 2020 12.15 12.15 11.72 11.93 22,688 -0.10(-0.87%)
Mar 26, 2020 11.29 12.03 11.29 12.03 21,597 +0.80(+7.08%)
Mar 25, 2020 10.59 11.29 10.59 11.24 64,005 +0.82(+7.92%)
Mar 24, 2020 9.979 10.50 9.979 10.41 37,218 +0.45(+4.47%)
Mar 23, 2020 10.76 10.76 9.969 9.969 19,207 -0.58(-5.48%)
Mar 20, 2020 10.32 11.07 10.20 10.55 33,768 +0.26(+2.52%)
Mar 19, 2020 9.799 10.30 9.438 10.29 51,474 +0.49(+5.05%)
Mar 18, 2020 11.20 11.24 9.793 9.793 52,580 -1.83(-15.71%)
Mar 17, 2020 11.70 11.70 11.38 11.62 40,701 +0.08(+0.66%)
Mar 16, 2020 12.11 12.11 11.02 11.54 23,077 -0.63(-5.14%)
Mar 13, 2020 11.74 12.17 11.69 12.17 30,919 +0.56(+4.86%)
Mar 12, 2020 12.21 12.75 11.37 11.60 84,456 -1.42(-10.87%)
Mar 11, 2020 13.80 13.80 12.99 13.02 35,968 -0.64(-4.70%)
Mar 10, 2020 14.24 14.24 13.57 13.66 51,771 -0.25(-1.76%)
Mar 09, 2020 13.43 13.92 13.09 13.91 32,533 -0.35(-2.46%)
Mar 06, 2020 14.52 14.52 14.18 14.26 16,218 +0.01(+0.07%)
Mar 05, 2020 14.39 14.40 14.23 14.25 18,177 -0.03(-0.20%)
Mar 04, 2020 14.25 14.30 13.94 14.27 26,423 +0.09(+0.63%)
Mar 03, 2020 14.25 14.25 14.15 14.18 38,238 +0.07(+0.50%)
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.