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 30, 2011 8.029 8.035 7.982 7.982 25,861 +0.00(+0.00%)
Dec 29, 2011 7.994 8.046 7.982 7.982 25,885 -0.05(-0.65%)
Dec 28, 2011 8.029 8.035 7.982 8.035 19,729 +0.04(+0.44%)
Dec 27, 2011 8.017 8.023 7.994 8.000 30,046 +0.01(+0.15%)
Dec 23, 2011 7.982 8.017 7.982 7.988 25,516 -0.02(-0.22%)
Dec 21, 2011 8.035 8.070 7.994 8.006 18,476 -0.01(-0.15%)
Dec 20, 2011 7.994 8.041 7.988 8.017 18,683 -0.01(-0.08%)
Dec 19, 2011 8.023 8.052 7.980 8.024 21,862 +0.07(+0.89%)
Dec 16, 2011 8.052 8.058 7.947 7.953 26,089 -0.05(-0.58%)
Dec 15, 2011 7.982 8.000 7.936 8.000 27,657 +0.06(+0.73%)
Dec 14, 2011 8.006 8.035 7.906 7.941 60,039 -0.02(-0.22%)
Dec 13, 2011 8.029 8.029 7.959 7.959 12,524 -0.03(-0.41%)
Dec 12, 2011 7.992 7.992 7.928 7.992 19,327 +0.05(+0.58%)
Dec 09, 2011 7.980 7.980 7.916 7.945 15,595 -0.03(-0.36%)
Dec 08, 2011 8.009 8.009 7.939 7.974 30,329 -0.02(-0.29%)
Dec 07, 2011 7.997 8.003 7.954 7.997 16,942 +0.03(+0.44%)
Dec 06, 2011 7.951 7.963 7.905 7.963 20,295 +0.04(+0.51%)
Dec 05, 2011 7.968 7.968 7.916 7.922 13,453 -0.02(-0.22%)
Dec 02, 2011 7.934 7.957 7.893 7.939 25,466 +0.05(+0.61%)
Dec 01, 2011 7.893 7.905 7.864 7.892 19,436 +0.06(+0.72%)
Nov 30, 2011 7.934 7.934 7.812 7.835 34,363 -0.01(-0.07%)
Nov 29, 2011 7.881 7.951 7.817 7.841 39,559 +0.03(+0.37%)
Nov 28, 2011 7.905 7.934 7.812 7.812 27,365 -0.03(-0.44%)
Nov 25, 2011 7.881 7.934 7.818 7.846 13,159 +0.01(+0.07%)
Nov 23, 2011 7.841 7.858 7.806 7.841 17,168 +0.04(+0.47%)
Nov 22, 2011 7.800 7.876 7.777 7.804 44,618 +0.01(+0.13%)
Nov 21, 2011 7.835 7.934 7.794 7.794 69,070 +0.00(+0.00%)
Nov 18, 2011 7.759 7.794 7.725 7.794 36,410 +0.08(+0.98%)
Nov 17, 2011 7.707 7.754 7.701 7.719 16,379 +0.01(+0.15%)
Nov 16, 2011 7.754 7.777 7.701 7.707 31,061 -0.03(-0.45%)
Nov 15, 2011 7.748 7.771 7.719 7.742 22,375 +0.05(+0.60%)
Nov 14, 2011 7.800 7.800 7.696 7.696 21,483 -0.02(-0.30%)
Nov 11, 2011 7.725 7.727 7.701 7.719 10,839 -0.01(-0.15%)
Nov 10, 2011 7.771 7.771 7.713 7.730 18,964 -0.02(-0.27%)
Nov 09, 2011 7.734 7.781 7.734 7.751 21,728 +0.02(+0.22%)
Nov 08, 2011 7.797 7.815 7.734 7.734 18,282 -0.01(-0.07%)
Nov 07, 2011 7.809 7.847 7.728 7.740 40,517 -0.03(-0.37%)
Nov 04, 2011 7.694 7.780 7.688 7.769 14,477 +0.11(+1.43%)
Nov 03, 2011 7.757 7.757 7.636 7.659 9,137 -0.05(-0.67%)
Nov 02, 2011 7.803 7.803 7.711 7.711 8,844 -0.04(-0.52%)
Nov 01, 2011 7.590 7.763 7.590 7.751 14,160 -0.01(-0.15%)
Oct 31, 2011 7.711 7.763 7.694 7.763 23,350 +0.05(+0.67%)
Oct 28, 2011 7.671 7.711 7.624 7.711 10,842 +0.05(+0.60%)
Oct 27, 2011 7.867 7.867 7.665 7.665 23,116 -0.06(-0.75%)
Oct 26, 2011 7.613 7.734 7.561 7.722 36,928 +0.14(+1.90%)
Oct 25, 2011 7.503 7.578 7.480 7.578 19,666 +0.03(+0.46%)
Oct 24, 2011 7.532 7.642 7.532 7.544 45,489 +0.13(+1.71%)
Oct 21, 2011 7.544 7.619 7.417 7.417 12,906 -0.12(-1.53%)
Oct 20, 2011 7.532 7.567 7.526 7.532 14,384 +0.03(+0.38%)
Oct 19, 2011 7.486 7.503 7.411 7.503 18,421 +0.05(+0.70%)
Oct 18, 2011 7.595 7.647 7.451 7.451 26,332 -0.10(-1.38%)
Oct 17, 2011 7.601 7.676 7.544 7.555 38,072 +0.00(+0.00%)
Oct 14, 2011 7.526 7.574 7.508 7.555 15,212 +0.08(+1.00%)
Oct 13, 2011 7.497 7.561 7.480 7.480 24,156 -0.04(-0.54%)
Oct 12, 2011 7.468 7.544 7.468 7.520 20,527 +0.05(+0.65%)
Oct 11, 2011 7.420 7.472 7.403 7.472 11,221 +0.04(+0.54%)
Oct 10, 2011 7.363 7.432 7.363 7.432 22,281 +0.11(+1.49%)
Oct 07, 2011 7.420 7.420 7.294 7.323 18,514 -0.05(-0.70%)
Oct 06, 2011 7.489 7.489 7.374 7.374 10,932 -0.06(-0.77%)
Oct 05, 2011 7.489 7.496 7.432 7.432 10,266 -0.03(-0.46%)
Oct 04, 2011 7.615 7.615 7.380 7.466 29,767 -0.14(-1.89%)
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.