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 (%)
Feb 26, 2021 14.26 14.38 14.26 14.33 13,912 +0.04(+0.28%)
Feb 25, 2021 14.34 14.40 14.19 14.29 8,806 -0.04(-0.28%)
Feb 24, 2021 14.29 14.38 14.28 14.33 9,976 -0.05(-0.34%)
Feb 23, 2021 14.77 14.77 14.31 14.38 23,466 -0.45(-3.01%)
Feb 22, 2021 14.97 14.98 14.76 14.83 9,259 -0.08(-0.53%)
Feb 19, 2021 14.96 15.00 14.79 14.91 7,057 -0.08(-0.53%)
Feb 18, 2021 14.87 15.02 14.82 14.99 8,189 +0.02(+0.13%)
Feb 17, 2021 14.96 15.00 14.87 14.97 2,301 +0.03(+0.20%)
Feb 16, 2021 15.13 15.13 14.94 14.94 8,954 -0.20(-1.31%)
Feb 12, 2021 15.13 15.17 15.03 15.14 12,501 -0.03(-0.18%)
Feb 11, 2021 15.13 15.19 15.02 15.16 13,387 -0.02(-0.15%)
Feb 10, 2021 14.92 15.19 14.91 15.19 5,293 +0.21(+1.39%)
Feb 09, 2021 14.93 15.17 14.88 14.98 15,879 +0.00(+0.00%)
Feb 08, 2021 14.89 14.98 14.81 14.98 16,363 +0.05(+0.33%)
Feb 05, 2021 14.92 15.02 14.80 14.93 10,727 -0.05(-0.33%)
Feb 04, 2021 14.85 15.00 14.85 14.98 4,961 +0.09(+0.63%)
Feb 03, 2021 14.87 14.89 14.71 14.89 5,654 -0.03(-0.23%)
Feb 02, 2021 14.92 14.97 14.92 14.92 6,782 +0.07(+0.47%)
Feb 01, 2021 15.01 15.02 14.85 14.85 9,820 -0.02(-0.13%)
Jan 29, 2021 14.69 14.94 14.69 14.87 5,667 +0.02(+0.13%)
Jan 28, 2021 14.69 14.87 14.69 14.85 6,410 +0.17(+1.18%)
Jan 27, 2021 14.69 14.78 14.68 14.68 6,919 -0.12(-0.83%)
Jan 26, 2021 14.62 14.80 14.62 14.80 3,257 +0.18(+1.22%)
Jan 25, 2021 14.78 14.78 14.60 14.62 6,575 -0.20(-1.33%)
Jan 22, 2021 14.84 14.86 14.63 14.82 21,253 +0.02(+0.13%)
Jan 21, 2021 14.58 14.80 14.58 14.80 7,463 +0.15(+1.01%)
Jan 20, 2021 14.64 14.77 14.51 14.65 10,184 +0.16(+1.09%)
Jan 19, 2021 14.57 14.60 14.50 14.50 12,273 -0.10(-0.68%)
Jan 15, 2021 14.62 14.72 14.56 14.59 6,983 -0.02(-0.14%)
Jan 14, 2021 14.56 14.64 14.55 14.61 11,956 -0.03(-0.21%)
Jan 13, 2021 14.57 14.68 14.57 14.64 8,221 +0.04(+0.27%)
Jan 12, 2021 14.65 14.65 14.48 14.60 16,511 -0.18(-1.20%)
Jan 11, 2021 14.26 15.77 14.12 14.78 130,731 +0.59(+4.16%)
Jan 08, 2021 14.13 14.26 14.13 14.19 13,818 +0.04(+0.28%)
Jan 07, 2021 14.11 14.20 14.11 14.15 12,146 +0.04(+0.28%)
Jan 06, 2021 14.09 14.11 14.06 14.11 9,810 +0.02(+0.14%)
Jan 05, 2021 14.12 14.16 14.02 14.09 26,771 +0.02(+0.14%)
Jan 04, 2021 14.07 14.11 13.97 14.07 18,504 +0.02(+0.14%)
Dec 31, 2020 14.05 14.05 14.05 8,639 +0.09(+0.63%)
Dec 30, 2020 13.94 13.99 13.94 13.97 8,639 +0.02(+0.15%)
Dec 29, 2020 13.92 13.96 13.90 13.94 11,418 +0.02(+0.13%)
Dec 28, 2020 13.94 13.98 13.87 13.93 27,680 +0.00(+0.00%)
Dec 24, 2020 13.96 13.97 13.93 13.93 6,706 -0.01(-0.07%)
Dec 23, 2020 13.85 13.95 13.85 13.94 28,521 +0.04(+0.28%)
Dec 22, 2020 13.87 13.95 13.87 13.90 10,427 +0.05(+0.36%)
Dec 21, 2020 13.84 13.93 13.84 13.85 15,524 -0.08(-0.57%)
Dec 18, 2020 13.84 13.93 13.84 13.93 15,851 +0.07(+0.50%)
Dec 17, 2020 13.92 13.97 13.86 13.86 23,718 -0.07(-0.49%)
Dec 16, 2020 13.98 14.11 13.92 13.93 28,681 -0.07(-0.49%)
Dec 15, 2020 14.06 14.11 13.99 13.99 16,837 -0.12(-0.84%)
Dec 14, 2020 14.17 14.22 14.08 14.11 14,155 -0.04(-0.28%)
Dec 11, 2020 14.13 14.19 14.13 14.15 9,488 -0.02(-0.14%)
Dec 10, 2020 14.10 14.20 14.10 14.17 8,615 -0.00(-0.01%)
Dec 09, 2020 14.15 14.21 14.12 14.17 9,835 +0.03(+0.21%)
Dec 08, 2020 14.02 14.16 14.02 14.14 21,188 +0.06(+0.42%)
Dec 07, 2020 14.11 14.11 14.04 14.08 23,551 -0.06(-0.42%)
Dec 04, 2020 14.03 14.20 13.99 14.14 6,835 +0.13(+0.91%)
Dec 03, 2020 13.92 14.15 13.89 14.02 15,299 +0.12(+0.85%)
Dec 02, 2020 13.94 13.96 13.87 13.90 24,859 -0.14(-0.98%)
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.