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 30, 2008 7.336 7.362 7.321 7.362 9,651 -0.02(-0.28%)
May 29, 2008 7.372 7.382 7.367 7.382 8,469 +0.04(+0.55%)
May 28, 2008 7.382 7.392 7.341 7.341 8,075 -0.03(-0.41%)
May 27, 2008 7.250 7.377 7.250 7.372 25,802 +0.15(+2.04%)
May 26, 2008 7.428 7.448 7.224 7.224 0 +0.00(+0.00%)
May 23, 2008 7.428 7.448 7.224 7.224 69,510 -0.25(-3.33%)
May 22, 2008 7.473 7.473 7.441 7.473 2,584 +0.00(+0.00%)
May 21, 2008 7.382 7.478 7.382 7.473 25,773 +0.05(+0.62%)
May 20, 2008 7.392 7.428 7.392 7.428 11,227 +0.01(+0.07%)
May 19, 2008 7.336 7.422 7.336 7.422 20,532 +0.04(+0.55%)
May 16, 2008 7.362 7.397 7.326 7.382 19,626 +0.01(+0.07%)
May 15, 2008 7.377 7.412 7.341 7.377 23,439 -0.06(-0.82%)
May 14, 2008 7.448 7.494 7.377 7.438 52,029 -0.04(-0.54%)
May 13, 2008 7.575 7.575 7.463 7.478 15,800 -0.10(-1.27%)
May 12, 2008 7.549 7.615 7.549 7.575 12,655 -0.04(-0.47%)
May 09, 2008 7.671 7.671 7.509 7.610 49,439 -0.05(-0.66%)
May 08, 2008 7.671 7.671 7.656 7.661 3,742 +0.03(+0.40%)
May 07, 2008 7.717 7.717 7.631 7.631 24,473 -0.08(-0.99%)
May 06, 2008 7.727 7.732 7.686 7.707 15,637 +0.01(+0.13%)
May 05, 2008 7.651 7.742 7.631 7.697 22,574 +0.04(+0.58%)
May 02, 2008 7.676 7.686 7.631 7.652 8,371 +0.02(+0.22%)
May 01, 2008 7.575 7.636 7.570 7.636 33,786 +0.05(+0.60%)
Apr 30, 2008 7.590 7.595 7.570 7.590 13,265 +0.01(+0.09%)
Apr 29, 2008 7.580 7.615 7.575 7.583 6,401 -0.01(-0.09%)
Apr 28, 2008 7.600 7.605 7.575 7.590 6,499 -0.00(-0.05%)
Apr 25, 2008 7.641 7.641 7.570 7.594 20,287 -0.02(-0.21%)
Apr 24, 2008 7.646 7.646 7.575 7.610 16,939 +0.03(+0.33%)
Apr 23, 2008 7.610 7.610 7.565 7.585 16,151 -0.02(-0.20%)
Apr 22, 2008 7.671 7.671 7.575 7.600 11,325 +0.03(+0.34%)
Apr 21, 2008 7.610 7.610 7.575 7.575 10,242 -0.01(-0.15%)
Apr 18, 2008 7.600 7.610 7.580 7.586 20,092 +0.05(+0.62%)
Apr 17, 2008 7.417 7.585 7.417 7.539 11,276 +0.13(+1.71%)
Apr 16, 2008 7.397 7.412 7.341 7.412 13,092 +0.02(+0.21%)
Apr 15, 2008 7.458 7.458 7.372 7.397 4,924 -0.04(-0.48%)
Apr 14, 2008 7.377 7.453 7.377 7.433 12,802 +0.00(+0.00%)
Apr 11, 2008 7.341 7.433 7.311 7.433 25,212 +0.02(+0.27%)
Apr 10, 2008 7.412 7.468 7.367 7.412 12,015 +0.05(+0.62%)
Apr 09, 2008 7.351 7.422 7.346 7.367 9,257 -0.01(-0.07%)
Apr 08, 2008 7.428 7.539 7.372 7.372 27,299 -0.06(-0.75%)
Apr 07, 2008 7.377 7.488 7.341 7.428 49,636 +0.07(+0.90%)
Apr 04, 2008 7.362 7.392 7.311 7.362 6,303 +0.00(+0.00%)
Apr 03, 2008 7.311 7.362 7.245 7.362 32,893 +0.07(+0.97%)
Apr 02, 2008 7.306 7.356 7.219 7.290 26,393 -0.06(-0.83%)
Apr 01, 2008 7.235 7.351 7.235 7.351 23,045 +0.16(+2.26%)
Mar 31, 2008 7.189 7.311 7.108 7.189 24,621 +0.03(+0.43%)
Mar 28, 2008 7.214 7.214 7.108 7.158 22,257 -0.04(-0.49%)
Mar 27, 2008 7.235 7.301 7.042 7.194 57,318 +0.05(+0.64%)
Mar 26, 2008 7.047 7.204 7.042 7.148 51,605 +0.04(+0.57%)
Mar 25, 2008 7.113 7.138 7.011 7.108 33,484 -0.04(-0.57%)
Mar 24, 2008 7.067 7.148 7.062 7.148 13,590 +0.05(+0.64%)
Mar 21, 2008 7.158 7.164 7.103 7.103 3,742 +0.00(+0.00%)
Mar 20, 2008 7.158 7.164 7.103 7.103 3,742 +0.02(+0.29%)
Mar 19, 2008 7.082 7.184 7.082 7.082 26,984 +0.00(+0.00%)
Mar 18, 2008 6.981 7.103 6.981 7.082 26,984 +0.06(+0.79%)
Mar 17, 2008 7.250 7.250 6.900 7.026 46,090 -0.22(-3.08%)
Mar 14, 2008 7.235 7.412 7.219 7.250 18,318 -0.08(-1.11%)
Mar 13, 2008 7.356 7.458 7.331 7.331 18,515 +0.01(+0.14%)
Mar 12, 2008 7.478 7.478 7.290 7.321 35,454 -0.16(-2.10%)
Mar 11, 2008 7.524 7.524 7.260 7.478 16,742 +0.17(+2.29%)
Mar 10, 2008 7.367 7.478 7.265 7.311 49,764 -0.05(-0.69%)
Mar 07, 2008 7.524 7.610 7.356 7.362 42,842 -0.16(-2.16%)
Mar 06, 2008 7.504 7.534 7.407 7.524 44,836 +0.02(+0.27%)
Mar 05, 2008 7.458 7.590 7.103 7.504 53,969 +0.15(+2.00%)
Mar 04, 2008 7.387 7.534 7.311 7.356 81,064 +0.05(+0.62%)
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.