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, 2010 6.597 6.693 6.564 6.693 57,223 +0.18(+2.81%)
Dec 30, 2010 6.439 6.515 6.406 6.510 40,693 +0.05(+0.76%)
Dec 29, 2010 6.439 6.466 6.439 6.461 49,874 +0.01(+0.08%)
Dec 28, 2010 6.499 6.537 6.363 6.455 40,686 +0.01(+0.17%)
Dec 27, 2010 6.352 6.483 6.341 6.444 48,329 +0.10(+1.54%)
Dec 23, 2010 6.336 6.368 6.336 6.347 41,437 -0.03(-0.51%)
Dec 22, 2010 6.336 6.401 6.336 6.379 37,951 +0.03(+0.43%)
Dec 21, 2010 6.368 6.385 6.336 6.352 57,804 -0.06(-0.93%)
Dec 20, 2010 6.548 6.575 6.406 6.412 63,587 -0.16(-2.40%)
Dec 17, 2010 6.548 6.635 6.499 6.569 118,629 +0.03(+0.42%)
Dec 16, 2010 6.330 6.542 6.330 6.542 48,583 +0.17(+2.64%)
Dec 15, 2010 6.325 6.450 6.309 6.374 43,654 -0.01(-0.13%)
Dec 14, 2010 6.309 6.398 6.243 6.382 145,114 -0.10(-1.47%)
Dec 13, 2010 6.466 6.483 6.368 6.477 74,047 -0.00(-0.02%)
Dec 10, 2010 6.414 6.494 6.392 6.478 45,369 +0.01(+0.17%)
Dec 09, 2010 6.397 6.473 6.397 6.468 36,979 +0.03(+0.50%)
Dec 08, 2010 6.451 6.522 6.392 6.435 77,053 -0.07(-1.08%)
Dec 07, 2010 6.565 6.565 6.451 6.505 84,651 -0.10(-1.47%)
Dec 06, 2010 6.662 6.673 6.554 6.603 79,755 -0.05(-0.81%)
Dec 03, 2010 6.732 6.786 6.657 6.657 17,931 -0.04(-0.56%)
Dec 02, 2010 6.700 6.781 6.640 6.694 72,694 -0.06(-0.88%)
Dec 01, 2010 7.051 7.051 6.748 6.754 32,763 -0.09(-1.31%)
Nov 30, 2010 6.910 6.926 6.813 6.843 58,608 -0.02(-0.35%)
Nov 29, 2010 6.873 6.910 6.835 6.867 16,505 -0.01(-0.08%)
Nov 26, 2010 6.743 6.873 6.732 6.873 40,105 +0.07(+1.07%)
Nov 24, 2010 6.802 6.800 6.800 6.800 19,102 -0.01(-0.20%)
Nov 23, 2010 6.797 7.094 6.797 6.813 139,930 -0.03(-0.39%)
Nov 22, 2010 6.716 6.867 6.678 6.840 76,897 +0.15(+2.26%)
Nov 19, 2010 6.451 6.727 6.451 6.689 115,640 +0.17(+2.65%)
Nov 18, 2010 6.549 6.581 6.435 6.516 111,872 -0.06(-0.98%)
Nov 17, 2010 6.505 6.619 6.505 6.581 86,988 +0.06(+0.91%)
Nov 16, 2010 6.257 6.549 6.246 6.522 192,759 +0.17(+2.63%)
Nov 15, 2010 6.765 6.765 6.284 6.354 280,286 -0.33(-4.93%)
Nov 12, 2010 6.619 6.743 6.613 6.684 79,940 +0.04(+0.57%)
Nov 11, 2010 6.797 6.797 6.522 6.646 420,967 -0.25(-3.68%)
Nov 10, 2010 7.116 7.116 6.824 6.900 166,892 -0.21(-2.99%)
Nov 09, 2010 7.211 7.216 7.103 7.112 24,765 -0.10(-1.37%)
Nov 08, 2010 7.216 7.238 7.184 7.211 16,497 -0.04(-0.52%)
Nov 05, 2010 7.243 7.270 7.200 7.248 15,953 +0.00(+0.00%)
Nov 04, 2010 7.243 7.248 7.224 7.248 16,130 +0.00(+0.00%)
Nov 03, 2010 7.200 7.286 7.198 7.248 71,202 +0.01(+0.15%)
Nov 02, 2010 7.243 7.243 7.210 7.238 8,226 +0.02(+0.30%)
Nov 01, 2010 7.329 7.329 7.211 7.216 18,222 -0.02(-0.22%)
Oct 29, 2010 7.162 7.232 7.162 7.232 12,834 +0.04(+0.60%)
Oct 28, 2010 7.173 7.206 7.162 7.189 14,575 +0.01(+0.07%)
Oct 27, 2010 7.211 7.227 7.179 7.184 9,137 -0.02(-0.30%)
Oct 25, 2010 7.232 7.238 7.205 7.205 9,401 -0.03(-0.39%)
Oct 22, 2010 7.238 7.254 7.232 7.234 21,887 -0.01(-0.13%)
Oct 21, 2010 7.211 7.254 7.205 7.243 8,586 +0.05(+0.67%)
Oct 20, 2010 7.157 7.216 7.157 7.195 12,918 +0.06(+0.83%)
Oct 19, 2010 7.141 7.189 7.093 7.136 25,970 +0.01(+0.15%)
Oct 18, 2010 7.200 7.221 7.125 7.125 39,275 -0.10(-1.41%)
Oct 15, 2010 7.367 7.377 7.195 7.227 57,684 -0.14(-1.89%)
Oct 14, 2010 7.361 7.398 7.350 7.367 8,006 +0.01(+0.07%)
Oct 13, 2010 7.356 7.409 7.356 7.361 11,741 +0.00(+0.02%)
Oct 12, 2010 7.370 7.381 7.317 7.360 14,164 -0.02(-0.22%)
Oct 11, 2010 7.365 7.376 7.322 7.376 24,576 +0.05(+0.73%)
Oct 08, 2010 7.322 7.370 7.290 7.322 10,138 +0.03(+0.44%)
Oct 07, 2010 7.370 7.370 7.232 7.290 33,451 -0.07(-0.89%)
Oct 06, 2010 7.403 7.403 7.318 7.356 14,896 -0.01(-0.13%)
Oct 05, 2010 7.419 7.419 7.365 7.365 15,970 -0.05(-0.65%)
Oct 04, 2010 7.440 7.440 7.387 7.413 10,078 +0.01(+0.14%)
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.