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, 2016 10.75 10.75 10.75 0 +0.02(+0.22%)
Dec 29, 2016 10.77 10.78 10.68 10.73 30,590 -0.02(-0.15%)
Dec 28, 2016 10.69 10.76 10.66 10.74 56,145 +0.06(+0.52%)
Dec 27, 2016 11.12 11.12 10.63 10.69 18,809 +0.01(+0.07%)
Dec 23, 2016 10.68 10.68 10.68 0 -0.01(-0.07%)
Dec 22, 2016 10.68 10.71 10.65 10.69 14,039 +0.06(+0.52%)
Dec 21, 2016 10.73 10.77 10.63 10.63 103,523 -0.05(-0.45%)
Dec 20, 2016 10.68 10.73 10.67 10.68 37,959 -0.08(-0.74%)
Dec 19, 2016 10.82 10.82 10.68 10.76 30,176 -0.03(-0.30%)
Dec 16, 2016 10.80 10.81 10.63 10.79 40,049 -0.01(-0.07%)
Dec 15, 2016 11.03 11.03 10.76 10.80 29,474 -0.26(-2.38%)
Dec 14, 2016 11.24 11.32 11.03 11.06 23,599 +0.02(+0.22%)
Dec 13, 2016 10.83 11.09 10.78 11.04 31,981 +0.18(+1.69%)
Dec 12, 2016 10.82 10.88 10.71 10.86 24,441 +0.01(+0.07%)
Dec 09, 2016 10.86 10.94 10.78 10.85 15,335 -0.06(-0.51%)
Dec 08, 2016 10.94 10.97 10.90 10.90 8,891 -0.03(-0.26%)
Dec 07, 2016 10.63 11.04 10.61 10.93 37,574 +0.30(+2.84%)
Dec 06, 2016 10.55 10.65 10.54 10.63 17,362 +0.15(+1.44%)
Dec 05, 2016 10.47 10.56 10.46 10.48 20,968 -0.02(-0.23%)
Dec 02, 2016 10.56 10.56 10.50 10.50 16,126 +0.00(+0.00%)
Dec 01, 2016 10.54 10.65 10.47 10.50 22,152 -0.07(-0.68%)
Nov 30, 2016 10.65 10.70 10.56 10.58 24,074 -0.11(-1.01%)
Nov 29, 2016 10.66 10.77 10.65 10.68 10,576 +0.00(+0.04%)
Nov 28, 2016 10.78 10.84 10.66 10.68 22,283 -0.01(-0.12%)
Nov 25, 2016 10.73 10.73 10.55 10.69 14,527 -0.04(-0.39%)
Nov 23, 2016 10.73 10.73 10.73 0 +0.04(+0.37%)
Nov 22, 2016 10.69 10.76 10.64 10.69 33,672 +0.10(+0.97%)
Nov 21, 2016 10.54 10.73 10.54 10.59 29,584 +0.03(+0.32%)
Nov 18, 2016 10.68 10.70 10.53 10.56 19,092 -0.03(-0.32%)
Nov 17, 2016 10.79 10.79 10.59 10.59 9,201 -0.10(-0.96%)
Nov 16, 2016 10.69 10.79 10.69 10.69 19,468 -0.04(-0.37%)
Nov 15, 2016 10.54 10.83 10.47 10.73 44,220 +0.25(+2.34%)
Nov 14, 2016 10.77 10.77 10.41 10.49 68,455 -0.34(-3.15%)
Nov 11, 2016 10.80 10.86 10.79 10.83 26,691 +0.12(+1.11%)
Nov 10, 2016 11.03 11.03 10.71 10.71 38,259 -0.28(-2.56%)
Nov 09, 2016 11.22 11.22 10.97 10.99 24,851 -0.24(-2.18%)
Nov 08, 2016 11.32 11.32 11.24 11.24 12,099 -0.02(-0.21%)
Nov 07, 2016 11.41 11.44 11.21 11.26 66,486 -0.11(-0.97%)
Nov 04, 2016 11.43 11.43 11.36 11.37 21,375 -0.06(-0.48%)
Nov 03, 2016 11.39 11.43 11.37 11.43 23,913 +0.04(+0.35%)
Nov 02, 2016 11.38 11.39 11.29 11.39 40,152 +0.07(+0.63%)
Nov 01, 2016 11.24 11.32 11.20 11.32 35,690 +0.06(+0.56%)
Oct 31, 2016 11.20 11.27 11.09 11.25 46,213 +0.13(+1.21%)
Oct 28, 2016 11.19 11.19 11.08 11.12 24,582 -0.06(-0.57%)
Oct 27, 2016 11.20 11.28 11.16 11.18 69,650 -0.05(-0.42%)
Oct 26, 2016 11.29 11.29 11.20 11.23 10,430 -0.06(-0.56%)
Oct 25, 2016 11.29 11.29 11.22 11.29 29,377 +0.03(+0.28%)
Oct 24, 2016 11.32 11.34 11.26 11.26 26,337 -0.05(-0.42%)
Oct 21, 2016 11.28 11.31 11.25 11.31 38,102 +0.09(+0.84%)
Oct 20, 2016 11.17 11.25 11.12 11.21 43,358 +0.06(+0.57%)
Oct 19, 2016 10.97 11.17 10.94 11.15 41,431 +0.25(+2.32%)
Oct 18, 2016 10.87 10.92 10.78 10.90 26,767 +0.09(+0.80%)
Oct 17, 2016 11.02 11.02 10.74 10.81 31,480 -0.17(-1.51%)
Oct 14, 2016 11.10 11.13 10.98 10.98 54,479 -0.14(-1.28%)
Oct 13, 2016 11.28 11.28 11.10 11.12 42,602 -0.11(-0.98%)
Oct 12, 2016 11.35 11.38 11.23 11.23 29,381 -0.13(-1.15%)
Oct 11, 2016 11.41 11.41 11.35 11.36 19,438 -0.03(-0.28%)
Oct 10, 2016 11.44 11.44 11.39 11.39 29,443 -0.02(-0.21%)
Oct 07, 2016 11.43 11.47 11.41 11.41 5,140 +0.00(+0.00%)
Oct 06, 2016 11.41 11.51 11.41 11.41 35,104 -0.08(-0.68%)
Oct 05, 2016 11.56 11.64 11.48 11.49 22,383 -0.03(-0.27%)
Oct 04, 2016 11.70 11.70 11.52 11.52 33,714 -0.15(-1.28%)
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.