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 28, 2011 6.400 6.482 6.400 6.482 21,318 +0.04(+0.68%)
Feb 25, 2011 6.383 6.438 6.383 6.438 28,452 +0.04(+0.60%)
Feb 24, 2011 6.438 6.449 6.334 6.400 25,001 -0.01(-0.17%)
Feb 23, 2011 6.356 6.471 6.312 6.411 56,036 +0.09(+1.39%)
Feb 22, 2011 6.394 6.411 6.312 6.323 33,162 -0.13(-1.96%)
Feb 18, 2011 6.427 6.471 6.411 6.449 11,410 -0.01(-0.09%)
Feb 17, 2011 6.361 6.455 6.361 6.455 54,322 +0.07(+1.12%)
Feb 16, 2011 6.339 6.400 6.339 6.383 19,842 +0.03(+0.52%)
Feb 15, 2011 6.383 6.405 6.339 6.350 34,213 -0.04(-0.69%)
Feb 14, 2011 6.449 6.449 6.394 6.394 42,970 -0.07(-1.02%)
Feb 11, 2011 6.422 6.482 6.422 6.460 14,539 +0.04(+0.63%)
Feb 10, 2011 6.420 6.447 6.420 6.420 10,343 -0.04(-0.59%)
Feb 09, 2011 6.431 6.458 6.414 6.458 16,290 +0.01(+0.22%)
Feb 08, 2011 6.425 6.452 6.398 6.444 17,556 +0.01(+0.12%)
Feb 07, 2011 6.387 6.452 6.387 6.436 22,265 +0.03(+0.51%)
Feb 04, 2011 6.431 6.458 6.392 6.403 14,588 -0.08(-1.18%)
Feb 03, 2011 6.474 6.524 6.447 6.480 19,787 -0.03(-0.50%)
Feb 02, 2011 6.469 6.534 6.469 6.513 38,318 +0.01(+0.08%)
Feb 01, 2011 6.502 6.515 6.398 6.507 53,125 +0.04(+0.59%)
Jan 31, 2011 6.452 6.480 6.441 6.469 19,390 +0.02(+0.37%)
Jan 28, 2011 6.502 6.502 6.431 6.445 29,880 -0.06(-0.96%)
Jan 27, 2011 6.507 6.518 6.447 6.507 20,403 +0.02(+0.25%)
Jan 26, 2011 6.507 6.507 6.463 6.491 59,220 +0.03(+0.42%)
Jan 25, 2011 6.425 6.463 6.409 6.463 28,248 +0.01(+0.17%)
Jan 24, 2011 6.365 6.452 6.365 6.452 47,785 +0.09(+1.37%)
Jan 21, 2011 6.272 6.398 6.272 6.365 25,763 +0.07(+1.04%)
Jan 20, 2011 6.146 6.316 6.119 6.299 37,893 +0.12(+1.95%)
Jan 19, 2011 6.212 6.250 6.135 6.179 34,885 -0.08(-1.30%)
Jan 18, 2011 6.190 6.272 6.152 6.260 60,438 +0.02(+0.34%)
Jan 14, 2011 6.321 6.349 6.113 6.239 160,591 -0.11(-1.81%)
Jan 13, 2011 6.381 6.387 6.321 6.354 55,899 -0.03(-0.51%)
Jan 12, 2011 6.414 6.436 6.376 6.387 93,309 -0.01(-0.14%)
Jan 11, 2011 6.483 6.526 6.390 6.396 26,997 -0.10(-1.51%)
Jan 10, 2011 6.564 6.591 6.493 6.493 16,296 -0.11(-1.65%)
Jan 07, 2011 6.602 6.624 6.580 6.602 34,602 +0.01(+0.08%)
Jan 06, 2011 6.667 6.667 6.591 6.597 9,757 -0.05(-0.74%)
Jan 05, 2011 6.667 6.749 6.602 6.646 34,232 -0.03(-0.41%)
Jan 04, 2011 6.673 6.749 6.673 6.673 15,077 -0.05(-0.73%)
Jan 03, 2011 6.646 6.798 6.629 6.722 26,942 +0.03(+0.43%)
Dec 31, 2010 6.597 6.693 6.564 6.693 57,223 +0.18(+2.81%)
Dec 30, 2010 6.439 6.515 6.406 6.510 40,693 +0.05(+0.76%)
Dec 29, 2010 6.439 6.466 6.439 6.461 49,874 +0.01(+0.08%)
Dec 28, 2010 6.499 6.537 6.363 6.455 40,686 +0.01(+0.17%)
Dec 27, 2010 6.352 6.483 6.341 6.444 48,329 +0.10(+1.54%)
Dec 23, 2010 6.336 6.368 6.336 6.347 41,437 -0.03(-0.51%)
Dec 22, 2010 6.336 6.401 6.336 6.379 37,951 +0.03(+0.43%)
Dec 21, 2010 6.368 6.385 6.336 6.352 57,804 -0.06(-0.93%)
Dec 20, 2010 6.548 6.575 6.406 6.412 63,587 -0.16(-2.40%)
Dec 17, 2010 6.548 6.635 6.499 6.569 118,629 +0.03(+0.42%)
Dec 16, 2010 6.330 6.542 6.330 6.542 48,583 +0.17(+2.64%)
Dec 15, 2010 6.325 6.450 6.309 6.374 43,654 -0.01(-0.13%)
Dec 14, 2010 6.309 6.398 6.243 6.382 145,114 -0.10(-1.47%)
Dec 13, 2010 6.466 6.483 6.368 6.477 74,047 -0.00(-0.02%)
Dec 10, 2010 6.414 6.494 6.392 6.478 45,369 +0.01(+0.17%)
Dec 09, 2010 6.397 6.473 6.397 6.468 36,979 +0.03(+0.50%)
Dec 08, 2010 6.451 6.522 6.392 6.435 77,053 -0.07(-1.08%)
Dec 07, 2010 6.565 6.565 6.451 6.505 84,651 -0.10(-1.47%)
Dec 06, 2010 6.662 6.673 6.554 6.603 79,755 -0.05(-0.81%)
Dec 03, 2010 6.732 6.786 6.657 6.657 17,931 -0.04(-0.56%)
Dec 02, 2010 6.700 6.781 6.640 6.694 72,694 -0.06(-0.88%)
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.