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 (%)
Dec 31, 2008 4.204 4.204 4.117 4.158 57,709 +0.02(+0.37%)
Dec 30, 2008 4.041 4.163 4.041 4.143 80,389 +0.11(+2.64%)
Dec 29, 2008 4.097 4.133 4.016 4.036 97,667 -0.08(-1.85%)
Dec 26, 2008 4.133 4.204 4.097 4.112 99,560 +0.02(+0.37%)
Dec 24, 2008 4.046 4.107 4.016 4.097 184,560 +0.09(+2.15%)
Dec 23, 2008 4.092 4.128 4.006 4.011 100,548 -0.05(-1.17%)
Dec 22, 2008 4.021 4.112 4.021 4.058 86,910 +0.07(+1.83%)
Dec 19, 2008 3.950 4.031 3.935 3.985 52,608 +0.16(+4.11%)
Dec 18, 2008 3.655 3.909 3.655 3.828 34,579 +0.20(+5.60%)
Dec 17, 2008 3.452 3.686 3.427 3.625 68,377 +0.13(+3.78%)
Dec 16, 2008 3.584 3.650 3.407 3.493 70,808 -0.11(-3.10%)
Dec 15, 2008 3.625 3.864 3.584 3.605 47,711 -0.01(-0.14%)
Dec 12, 2008 3.681 3.787 3.579 3.610 0 -0.17(-4.56%)
Dec 11, 2008 3.843 3.843 3.782 3.782 30,065 -0.08(-1.97%)
Dec 10, 2008 3.945 3.945 3.716 3.858 54,607 -0.11(-2.81%)
Dec 09, 2008 4.031 4.041 3.884 3.970 125,774 -0.05(-1.14%)
Dec 08, 2008 4.001 4.072 3.980 4.016 229,057 -0.01(-0.13%)
Dec 05, 2008 4.244 4.244 3.990 4.021 560,432 -0.22(-5.26%)
Dec 04, 2008 4.394 4.468 4.219 4.244 122,755 -0.19(-4.35%)
Dec 03, 2008 4.478 4.493 4.409 4.437 13,137 -0.05(-1.13%)
Dec 02, 2008 4.524 4.524 4.341 4.488 9,966 -0.03(-0.56%)
Dec 01, 2008 4.529 4.529 4.373 4.513 12,367 +0.05(+1.14%)
Nov 28, 2008 4.544 4.564 4.366 4.463 20,319 -0.08(-1.79%)
Nov 26, 2008 4.320 4.569 4.320 4.544 24,030 +0.23(+5.42%)
Nov 25, 2008 4.265 4.407 4.265 4.310 28,205 +0.11(+2.66%)
Nov 24, 2008 4.158 4.341 4.158 4.199 49,370 +0.04(+0.98%)
Nov 21, 2008 4.168 4.290 4.153 4.158 53,906 -0.06(-1.33%)
Nov 20, 2008 4.315 4.331 4.214 4.214 36,269 -0.12(-2.81%)
Nov 19, 2008 4.437 4.610 4.336 4.336 40,821 -0.23(-5.11%)
Nov 18, 2008 4.691 4.696 4.549 4.569 17,136 -0.08(-1.75%)
Nov 17, 2008 4.874 4.874 4.590 4.650 32,105 -0.11(-2.24%)
Nov 14, 2008 4.747 4.772 4.696 4.757 0 +0.01(+0.21%)
Nov 13, 2008 4.716 4.752 4.661 4.747 23,638 +0.04(+0.83%)
Nov 12, 2008 5.046 5.046 4.645 4.708 66,924 -0.31(-6.14%)
Nov 11, 2008 5.097 5.130 4.986 5.016 44,012 -0.10(-1.89%)
Nov 10, 2008 5.062 5.255 5.062 5.112 25,852 +0.04(+0.70%)
Nov 07, 2008 4.975 5.077 4.939 5.077 56,762 +0.14(+2.88%)
Nov 06, 2008 4.828 4.950 4.826 4.935 54,111 +0.11(+2.32%)
Nov 05, 2008 4.747 4.823 4.742 4.823 37,227 +0.10(+2.04%)
Nov 04, 2008 4.706 4.788 4.706 4.727 48,592 +0.03(+0.54%)
Nov 03, 2008 4.671 4.756 4.671 4.701 36,685 +0.03(+0.65%)
Oct 31, 2008 4.716 4.742 4.671 4.671 36,393 -0.01(-0.22%)
Oct 30, 2008 4.722 4.742 4.681 4.681 51,688 -0.03(-0.54%)
Oct 29, 2008 4.747 4.772 4.706 4.706 59,051 -0.07(-1.38%)
Oct 28, 2008 4.696 4.782 4.696 4.772 82,983 +0.08(+1.62%)
Oct 27, 2008 4.808 4.854 4.691 4.696 62,242 -0.11(-2.32%)
Oct 24, 2008 4.676 4.808 4.676 4.808 45,322 -0.07(-1.46%)
Oct 23, 2008 4.671 4.879 4.671 4.879 47,420 +0.24(+5.14%)
Oct 22, 2008 4.640 4.722 4.366 4.640 45,535 +0.02(+0.54%)
Oct 21, 2008 4.569 4.666 4.417 4.615 65,764 +0.08(+1.79%)
Oct 20, 2008 4.290 4.600 4.290 4.534 48,621 +0.25(+5.76%)
Oct 17, 2008 4.153 4.290 4.062 4.287 0 +0.07(+1.62%)
Oct 16, 2008 4.158 4.234 4.102 4.219 39,984 +0.07(+1.58%)
Oct 15, 2008 4.214 4.397 4.021 4.153 67,363 -0.10(-2.39%)
Oct 14, 2008 4.290 4.356 4.209 4.254 57,583 +0.07(+1.58%)
Oct 13, 2008 3.757 4.518 3.757 4.188 107,929 +0.55(+15.06%)
Oct 10, 2008 3.579 4.254 3.173 3.640 139,440 -0.09(-2.45%)
Oct 09, 2008 4.214 4.214 3.732 3.732 67,412 -0.52(-12.29%)
Oct 08, 2008 4.437 4.437 3.965 4.254 102,496 -0.21(-4.76%)
Oct 07, 2008 4.513 4.722 4.467 4.467 71,582 -0.00(-0.01%)
Oct 06, 2008 5.087 5.087 4.305 4.468 144,342 -0.65(-12.78%)
Oct 03, 2008 5.224 5.295 5.123 5.123 0 -0.08(-1.46%)
Oct 02, 2008 5.214 5.214 5.128 5.199 51,375 +0.02(+0.29%)
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.