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 (%)
Mar 31, 2017 10.83 10.86 10.83 10.86 9,867 +0.03(+0.30%)
Mar 30, 2017 10.83 10.85 10.83 10.83 6,922 -0.03(-0.30%)
Mar 29, 2017 10.81 10.86 10.81 10.86 4,941 +0.04(+0.37%)
Mar 28, 2017 10.84 10.84 10.80 10.82 8,533 +0.00(+0.04%)
Mar 27, 2017 10.78 10.84 10.78 10.82 9,622 +0.05(+0.49%)
Mar 24, 2017 10.71 10.80 10.71 10.76 18,184 +0.03(+0.30%)
Mar 23, 2017 10.76 10.76 10.72 10.73 16,196 +0.01(+0.08%)
Mar 22, 2017 10.73 10.76 10.71 10.72 33,385 +0.00(+0.00%)
Mar 21, 2017 10.74 10.74 10.71 10.72 9,705 -0.02(-0.15%)
Mar 20, 2017 10.67 10.74 10.67 10.74 19,417 +0.05(+0.45%)
Mar 17, 2017 10.65 10.70 10.62 10.69 21,033 +0.06(+0.53%)
Mar 16, 2017 10.61 10.64 10.56 10.63 28,630 -0.02(-0.15%)
Mar 15, 2017 10.58 10.65 10.57 10.65 9,074 +0.07(+0.69%)
Mar 14, 2017 10.54 10.58 10.54 10.58 12,153 +0.04(+0.38%)
Mar 13, 2017 10.58 10.58 10.54 10.54 13,647 -0.02(-0.19%)
Mar 10, 2017 10.57 10.61 10.55 10.56 15,000 -0.02(-0.15%)
Mar 09, 2017 10.73 10.73 10.56 10.57 58,796 -0.15(-1.44%)
Mar 08, 2017 10.74 10.76 10.72 10.73 25,406 -0.06(-0.58%)
Mar 07, 2017 10.75 10.81 10.75 10.79 15,386 -0.02(-0.22%)
Mar 06, 2017 10.80 10.83 10.75 10.81 10,376 -0.01(-0.07%)
Mar 03, 2017 10.81 10.89 10.75 10.82 26,403 -0.02(-0.15%)
Mar 02, 2017 10.82 10.90 10.81 10.84 20,310 -0.04(-0.37%)
Mar 01, 2017 10.82 10.89 10.82 10.88 27,860 -0.05(-0.44%)
Feb 28, 2017 10.98 10.98 10.89 10.93 16,496 +0.03(+0.29%)
Feb 27, 2017 10.96 10.96 10.89 10.89 22,498 -0.06(-0.59%)
Feb 24, 2017 10.95 10.96 10.93 10.96 36,414 +0.03(+0.29%)
Feb 23, 2017 10.91 10.94 10.89 10.93 32,897 +0.04(+0.37%)
Feb 22, 2017 10.88 10.89 10.81 10.89 34,899 +0.06(+0.52%)
Feb 21, 2017 10.79 10.83 10.75 10.83 42,953 +0.06(+0.60%)
Feb 17, 2017 10.77 10.77 10.77 0 -0.02(-0.22%)
Feb 16, 2017 10.69 10.86 10.69 10.79 73,304 +0.02(+0.15%)
Feb 15, 2017 10.88 10.94 10.76 10.77 66,174 -0.16(-1.47%)
Feb 14, 2017 11.02 11.02 10.91 10.94 41,212 -0.05(-0.44%)
Feb 13, 2017 11.01 11.01 10.98 10.98 3,156 -0.02(-0.18%)
Feb 10, 2017 11.02 11.03 10.99 11.00 14,218 -0.01(-0.08%)
Feb 09, 2017 11.07 11.08 11.00 11.01 19,332 -0.08(-0.72%)
Feb 08, 2017 11.11 11.14 11.09 11.09 8,971 +0.03(+0.29%)
Feb 07, 2017 11.11 11.11 11.04 11.06 21,477 +0.01(+0.07%)
Feb 06, 2017 11.04 11.06 11.02 11.05 15,097 +0.05(+0.46%)
Feb 03, 2017 11.08 11.08 11.00 11.00 5,253 -0.02(-0.17%)
Feb 02, 2017 11.07 11.07 11.00 11.02 27,296 -0.05(-0.43%)
Feb 01, 2017 11.08 11.09 11.04 11.07 12,932 -0.01(-0.07%)
Jan 31, 2017 11.01 11.08 11.01 11.08 10,479 +0.06(+0.58%)
Jan 30, 2017 11.02 11.02 11.01 11.01 5,057 +0.01(+0.07%)
Jan 27, 2017 11.00 11.01 10.92 11.00 32,195 +0.02(+0.22%)
Jan 26, 2017 11.00 11.00 10.93 10.98 7,515 +0.02(+0.15%)
Jan 25, 2017 10.99 11.00 10.94 10.96 12,273 -0.02(-0.22%)
Jan 24, 2017 11.03 11.03 10.96 10.99 8,843 -0.03(-0.29%)
Jan 23, 2017 10.97 11.02 10.95 11.02 13,844 +0.09(+0.80%)
Jan 20, 2017 11.00 11.00 10.88 10.93 9,601 -0.02(-0.15%)
Jan 19, 2017 11.00 11.04 10.92 10.95 17,470 -0.09(-0.80%)
Jan 18, 2017 11.08 11.08 10.99 11.04 14,057 -0.01(-0.07%)
Jan 17, 2017 11.10 11.12 10.99 11.04 20,561 +0.02(+0.22%)
Jan 13, 2017 11.02 11.02 11.02 0 -0.09(-0.79%)
Jan 12, 2017 11.00 11.11 11.00 11.11 16,989 +0.10(+0.87%)
Jan 11, 2017 11.14 11.17 10.99 11.01 35,306 -0.06(-0.54%)
Jan 10, 2017 11.02 11.07 11.01 11.07 27,674 +0.08(+0.73%)
Jan 09, 2017 10.92 11.04 10.92 10.99 16,467 +0.07(+0.66%)
Jan 06, 2017 11.02 11.02 10.91 10.92 21,012 -0.10(-0.94%)
Jan 05, 2017 11.02 11.03 10.96 11.02 38,127 +0.10(+0.95%)
Jan 04, 2017 10.86 10.94 10.80 10.92 39,666 +0.10(+0.96%)
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.