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 29, 2017 11.53 11.53 11.53 0 -0.04(-0.36%)
Dec 28, 2017 11.57 11.60 11.54 11.58 16,898 +0.02(+0.15%)
Dec 27, 2017 11.53 11.60 11.53 11.56 11,006 +0.02(+0.15%)
Dec 26, 2017 11.53 11.54 11.52 11.54 29,064 +0.02(+0.15%)
Dec 22, 2017 11.53 11.53 11.49 11.53 29,239 +0.00(+0.01%)
Dec 21, 2017 11.46 11.53 11.43 11.52 21,219 +0.05(+0.43%)
Dec 20, 2017 11.47 11.53 11.44 11.48 50,169 -0.05(-0.44%)
Dec 19, 2017 11.52 11.53 11.48 11.53 62,508 +0.00(+0.00%)
Dec 18, 2017 11.55 11.59 11.53 11.53 53,386 -0.06(-0.51%)
Dec 15, 2017 11.55 11.59 11.55 11.59 38,943 +0.00(+0.00%)
Dec 14, 2017 11.54 11.59 11.54 11.59 68,795 +0.02(+0.15%)
Dec 13, 2017 11.57 11.59 11.55 11.57 27,357 +0.02(+0.15%)
Dec 12, 2017 11.59 11.64 11.55 11.55 45,706 -0.11(-0.94%)
Dec 11, 2017 11.64 11.66 11.64 11.66 15,691 +0.05(+0.41%)
Dec 08, 2017 11.64 11.69 11.61 11.61 8,236 -0.07(-0.58%)
Dec 07, 2017 11.65 11.69 11.60 11.68 21,352 +0.04(+0.36%)
Dec 06, 2017 11.54 11.65 11.54 11.64 24,332 +0.08(+0.73%)
Dec 05, 2017 11.46 11.55 11.46 11.55 15,751 +0.09(+0.81%)
Dec 04, 2017 11.43 11.51 11.35 11.46 51,281 -0.01(-0.07%)
Dec 01, 2017 11.51 11.55 11.45 11.47 23,402 +0.00(+0.00%)
Nov 30, 2017 11.49 11.56 11.47 11.47 18,125 -0.06(-0.50%)
Nov 29, 2017 11.55 11.55 11.47 11.53 6,362 -0.02(-0.15%)
Nov 28, 2017 11.54 11.58 11.54 11.55 7,609 +0.02(+0.15%)
Nov 27, 2017 11.55 11.59 11.49 11.53 32,605 -0.06(-0.51%)
Nov 24, 2017 11.64 11.64 11.47 11.59 28,354 -0.06(-0.50%)
Nov 22, 2017 11.77 11.77 11.62 11.65 23,413 -0.13(-1.07%)
Nov 21, 2017 11.77 11.77 11.73 11.77 3,614 +0.00(+0.00%)
Nov 20, 2017 11.81 11.88 11.76 11.77 24,879 -0.02(-0.14%)
Nov 17, 2017 11.81 11.85 11.77 11.79 5,446 -0.03(-0.21%)
Nov 16, 2017 11.84 11.85 11.75 11.81 15,650 -0.01(-0.07%)
Nov 15, 2017 11.67 11.92 11.67 11.82 26,621 +0.12(+1.00%)
Nov 14, 2017 11.66 11.71 11.66 11.71 11,349 +0.05(+0.40%)
Nov 13, 2017 11.62 11.68 11.61 11.66 8,636 +0.03(+0.29%)
Nov 10, 2017 11.63 11.63 11.62 11.63 7,471 -0.03(-0.29%)
Nov 09, 2017 11.58 11.67 11.55 11.66 28,520 +0.03(+0.29%)
Nov 08, 2017 11.58 11.65 11.58 11.63 17,221 +0.03(+0.29%)
Nov 07, 2017 11.58 11.59 11.53 11.59 25,190 +0.05(+0.41%)
Nov 06, 2017 11.52 11.59 11.52 11.54 9,085 +0.04(+0.31%)
Nov 03, 2017 11.53 11.63 11.51 11.51 17,435 -0.04(-0.36%)
Nov 02, 2017 11.62 11.62 11.55 11.55 7,854 -0.02(-0.14%)
Nov 01, 2017 11.54 11.58 11.53 11.57 7,537 +0.03(+0.22%)
Oct 31, 2017 11.62 11.62 11.53 11.54 11,325 -0.04(-0.36%)
Oct 30, 2017 11.54 11.60 11.54 11.58 8,426 +0.07(+0.58%)
Oct 27, 2017 11.57 11.58 11.50 11.52 7,957 -0.02(-0.14%)
Oct 26, 2017 11.73 11.74 11.53 11.53 38,767 -0.16(-1.36%)
Oct 25, 2017 11.74 11.74 11.69 11.69 8,388 -0.06(-0.50%)
Oct 24, 2017 11.75 11.77 11.72 11.75 17,190 +0.02(+0.14%)
Oct 23, 2017 11.76 11.80 11.70 11.73 2,528 +0.00(+0.00%)
Oct 20, 2017 11.79 11.79 11.70 11.73 11,286 -0.06(-0.53%)
Oct 19, 2017 11.82 11.84 11.78 11.80 6,240 +0.03(+0.25%)
Oct 18, 2017 11.83 11.83 11.77 11.77 11,399 -0.06(-0.49%)
Oct 17, 2017 11.87 11.87 11.80 11.83 34,048 -0.09(-0.77%)
Oct 16, 2017 11.93 11.95 11.84 11.92 24,205 -0.02(-0.13%)
Oct 13, 2017 11.91 11.93 11.91 11.93 3,479 +0.04(+0.38%)
Oct 12, 2017 11.89 11.91 11.87 11.89 20,524 +0.03(+0.28%)
Oct 11, 2017 11.91 11.91 11.84 11.86 11,354 -0.02(-0.21%)
Oct 10, 2017 11.88 11.91 11.88 11.88 21,547 -0.01(-0.07%)
Oct 09, 2017 11.97 11.97 11.89 11.89 18,828 -0.03(-0.27%)
Oct 06, 2017 11.88 11.97 11.88 11.92 10,706 +0.02(+0.13%)
Oct 05, 2017 11.96 11.96 11.91 11.91 4,254 +0.01(+0.07%)
Oct 04, 2017 11.89 11.99 11.89 11.90 16,633 -0.02(-0.14%)
Oct 03, 2017 12.01 12.01 11.91 11.91 11,278 -0.04(-0.35%)
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.