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 29, 2008 6.940 7.016 6.808 6.900 72,090 -0.06(-0.80%)
Feb 28, 2008 7.108 7.133 6.915 6.955 138,075 -0.20(-2.77%)
Feb 27, 2008 7.224 7.255 7.123 7.153 40,575 -0.07(-0.98%)
Feb 26, 2008 7.204 7.250 7.133 7.224 31,515 +0.04(+0.57%)
Feb 25, 2008 7.199 7.235 7.158 7.184 76,030 -0.02(-0.21%)
Feb 22, 2008 7.336 7.341 7.194 7.199 28,363 -0.10(-1.32%)
Feb 21, 2008 7.346 7.483 7.296 7.296 54,954 -0.14(-1.84%)
Feb 20, 2008 7.392 7.580 7.362 7.433 101,636 +0.04(+0.48%)
Feb 19, 2008 7.412 7.458 7.356 7.397 23,045 +0.04(+0.48%)
Feb 18, 2008 7.544 7.544 7.153 7.362 0 +0.00(+0.00%)
Feb 15, 2008 7.544 7.544 7.153 7.362 126,651 -0.25(-3.33%)
Feb 14, 2008 7.813 7.813 7.615 7.615 50,227 -0.21(-2.72%)
Feb 13, 2008 7.930 7.981 7.798 7.829 54,166 -0.18(-2.28%)
Feb 12, 2008 7.976 8.093 7.976 8.011 34,469 +0.04(+0.45%)
Feb 11, 2008 7.915 8.006 7.915 7.976 29,348 +0.06(+0.77%)
Feb 08, 2008 7.854 7.945 7.854 7.915 20,878 +0.06(+0.78%)
Feb 07, 2008 7.788 7.854 7.773 7.854 23,636 +0.07(+0.85%)
Feb 06, 2008 7.752 7.966 7.752 7.788 7,484 +0.04(+0.52%)
Feb 05, 2008 7.681 7.758 7.681 7.747 15,363 +0.07(+0.86%)
Feb 04, 2008 7.702 7.763 7.676 7.681 24,818 -0.02(-0.26%)
Feb 01, 2008 7.732 7.732 7.666 7.702 20,878 -0.02(-0.26%)
Jan 31, 2008 7.732 7.732 7.702 7.722 3,348 -0.01(-0.13%)
Jan 30, 2008 7.692 7.763 7.686 7.732 19,302 -0.04(-0.46%)
Jan 29, 2008 7.661 7.793 7.605 7.768 93,166 +0.11(+1.39%)
Jan 28, 2008 7.641 7.661 7.605 7.661 14,772 +0.05(+0.60%)
Jan 25, 2008 7.626 7.661 7.615 7.615 21,272 -0.03(-0.33%)
Jan 24, 2008 7.717 7.717 7.570 7.641 37,227 -0.03(-0.40%)
Jan 23, 2008 7.463 7.717 7.448 7.671 66,388 +0.23(+3.15%)
Jan 22, 2008 7.311 7.488 7.224 7.437 78,590 -0.01(-0.08%)
Jan 21, 2008 7.473 7.499 7.438 7.443 0 +0.00(+0.00%)
Jan 18, 2008 7.473 7.499 7.438 7.443 123,290 -0.03(-0.41%)
Jan 17, 2008 7.534 7.565 7.428 7.473 39,787 -0.10(-1.27%)
Jan 16, 2008 7.509 7.580 7.509 7.570 14,575 +0.09(+1.22%)
Jan 15, 2008 7.468 7.483 7.463 7.478 25,802 -0.02(-0.20%)
Jan 14, 2008 7.554 7.585 7.463 7.494 82,136 -0.05(-0.62%)
Jan 11, 2008 7.524 7.549 7.494 7.540 15,560 +0.03(+0.35%)
Jan 10, 2008 7.488 7.514 7.463 7.514 19,893 +0.03(+0.34%)
Jan 09, 2008 7.422 7.504 7.422 7.488 26,393 +0.03(+0.34%)
Jan 08, 2008 7.417 7.463 7.417 7.463 23,242 +0.08(+1.10%)
Jan 07, 2008 7.301 7.554 7.296 7.382 58,598 +0.08(+1.11%)
Jan 04, 2008 7.285 7.356 7.270 7.301 55,151 +0.02(+0.28%)
Jan 03, 2008 7.235 7.301 7.230 7.280 26,196 +0.08(+1.13%)
Jan 02, 2008 7.087 7.199 7.087 7.199 59,090 +0.10(+1.43%)
Jan 01, 2008 7.057 7.113 7.057 7.098 0 +0.00(+0.00%)
Dec 31, 2007 7.057 7.113 7.057 7.098 89,227 +0.04(+0.58%)
Dec 28, 2007 7.098 7.230 7.006 7.057 163,878 -0.04(-0.57%)
Dec 27, 2007 7.006 7.098 6.960 7.098 170,181 +0.05(+0.65%)
Dec 26, 2007 7.042 7.108 7.037 7.052 47,863 -0.05(-0.64%)
Dec 24, 2007 7.082 7.098 7.016 7.098 27,181 +0.01(+0.07%)
Dec 21, 2007 7.016 7.118 7.011 7.092 90,802 +0.01(+0.14%)
Dec 20, 2007 7.103 7.113 7.057 7.082 39,984 -0.01(-0.14%)
Dec 19, 2007 7.108 7.164 7.092 7.092 44,711 +0.03(+0.43%)
Dec 18, 2007 7.153 7.179 7.062 7.062 83,908 -0.08(-1.07%)
Dec 17, 2007 7.417 7.488 7.133 7.138 205,832 -0.43(-5.64%)
Dec 14, 2007 7.499 7.565 7.362 7.565 43,333 +0.05(+0.68%)
Dec 13, 2007 7.488 7.544 7.362 7.514 80,954 -0.01(-0.13%)
Dec 12, 2007 7.793 7.839 7.483 7.524 93,757 -0.35(-4.39%)
Dec 11, 2007 7.859 7.920 7.818 7.869 20,878 +0.02(+0.19%)
Dec 10, 2007 7.615 7.966 7.615 7.854 52,393 +0.22(+2.93%)
Dec 07, 2007 7.494 7.631 7.494 7.631 79,181 +0.02(+0.27%)
Dec 06, 2007 7.692 7.718 7.600 7.610 20,681 -0.15(-1.90%)
Dec 05, 2007 7.641 7.793 7.641 7.758 21,666 +0.10(+1.26%)
Dec 04, 2007 7.651 7.661 7.570 7.661 63,424 +0.05(+0.67%)
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.