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 (%)
Nov 30, 2007 7.514 7.605 7.509 7.524 16,939 +0.02(+0.27%)
Nov 29, 2007 7.544 7.544 7.468 7.504 25,802 -0.05(-0.61%)
Nov 28, 2007 7.509 7.565 7.473 7.549 23,833 +0.07(+0.95%)
Nov 27, 2007 7.397 7.478 7.387 7.478 21,272 +0.03(+0.41%)
Nov 26, 2007 7.488 7.524 7.397 7.448 30,924 -0.03(-0.34%)
Nov 23, 2007 7.590 7.590 7.422 7.473 12,015 -0.12(-1.54%)
Nov 21, 2007 7.580 7.869 7.580 7.590 22,060 -0.05(-0.66%)
Nov 20, 2007 7.438 7.717 7.412 7.641 33,681 +0.19(+2.59%)
Nov 19, 2007 7.362 7.575 7.240 7.448 61,257 +0.13(+1.73%)
Nov 16, 2007 7.463 7.463 7.245 7.321 108,726 -0.14(-1.90%)
Nov 15, 2007 7.610 7.615 7.463 7.463 25,212 -0.20(-2.58%)
Nov 14, 2007 7.666 7.717 7.651 7.661 14,575 -0.04(-0.57%)
Nov 13, 2007 7.692 7.705 7.615 7.705 21,272 +0.00(+0.05%)
Nov 12, 2007 7.656 7.707 7.656 7.702 25,409 +0.02(+0.26%)
Nov 09, 2007 7.890 7.915 7.676 7.681 62,242 -0.26(-3.26%)
Nov 08, 2007 7.869 7.940 7.844 7.940 22,848 +0.05(+0.64%)
Nov 07, 2007 7.834 7.890 7.808 7.890 21,666 +0.06(+0.71%)
Nov 06, 2007 7.783 7.834 7.783 7.834 8,469 +0.05(+0.65%)
Nov 05, 2007 7.610 7.813 7.610 7.783 21,077 -0.06(-0.78%)
Nov 02, 2007 7.956 7.956 7.798 7.844 62,439 -0.11(-1.34%)
Nov 01, 2007 7.981 8.006 7.925 7.950 17,924 -0.02(-0.19%)
Oct 31, 2007 7.920 7.966 7.915 7.966 11,030 -0.00(-0.00%)
Oct 30, 2007 7.951 8.001 7.930 7.966 16,348 -0.03(-0.32%)
Oct 29, 2007 7.996 7.996 7.890 7.991 36,636 -0.02(-0.25%)
Oct 26, 2007 7.971 8.011 7.971 8.011 4,727 +0.01(+0.06%)
Oct 25, 2007 8.011 8.011 7.966 8.006 21,863 -0.01(-0.06%)
Oct 24, 2007 8.072 8.093 8.006 8.011 22,257 -0.06(-0.69%)
Oct 23, 2007 8.011 8.067 8.006 8.067 20,681 +0.07(+0.89%)
Oct 22, 2007 7.986 7.996 7.940 7.996 17,530 +0.01(+0.06%)
Oct 19, 2007 7.971 7.994 7.950 7.991 18,121 -0.02(-0.19%)
Oct 18, 2007 8.011 8.032 7.971 8.006 14,575 -0.02(-0.25%)
Oct 17, 2007 8.088 8.123 8.022 8.027 18,318 -0.02(-0.25%)
Oct 16, 2007 8.072 8.123 8.022 8.047 16,348 -0.08(-0.94%)
Oct 15, 2007 8.133 8.169 8.022 8.123 34,469 -0.04(-0.50%)
Oct 12, 2007 8.154 8.214 8.154 8.164 30,530 -0.11(-1.29%)
Oct 11, 2007 8.280 8.301 8.250 8.270 5,909 +0.00(+0.00%)
Oct 10, 2007 8.235 8.321 8.225 8.270 27,378 +0.07(+0.87%)
Oct 09, 2007 8.336 8.336 8.199 8.199 41,560 -0.14(-1.70%)
Oct 08, 2007 8.306 8.372 8.306 8.341 18,318 +0.04(+0.49%)
Oct 05, 2007 8.280 8.346 8.164 8.301 34,666 -0.01(-0.06%)
Oct 04, 2007 8.260 8.362 8.220 8.306 25,212 +0.02(+0.18%)
Oct 03, 2007 8.275 8.301 8.184 8.291 19,893 -0.01(-0.12%)
Oct 02, 2007 8.240 8.301 8.220 8.301 19,696 +0.10(+1.24%)
Oct 01, 2007 8.174 8.220 8.159 8.199 6,893 +0.08(+0.94%)
Sep 28, 2007 8.118 8.199 8.103 8.123 22,454 +0.01(+0.13%)
Sep 27, 2007 8.113 8.118 8.011 8.113 15,560 +0.07(+0.88%)
Sep 26, 2007 8.047 8.047 7.966 8.042 9,848 +0.02(+0.19%)
Sep 25, 2007 7.920 8.042 7.895 8.027 36,439 +0.09(+1.15%)
Sep 24, 2007 7.981 8.011 7.920 7.935 60,469 -0.07(-0.89%)
Sep 21, 2007 8.022 8.037 7.991 8.006 15,954 -0.05(-0.57%)
Sep 20, 2007 8.118 8.159 7.981 8.052 26,787 -0.12(-1.43%)
Sep 19, 2007 8.159 8.220 8.148 8.169 22,060 +0.06(+0.69%)
Sep 18, 2007 8.052 8.148 8.047 8.113 26,393 +0.05(+0.63%)
Sep 17, 2007 8.037 8.062 7.991 8.062 31,909 +0.03(+0.38%)
Sep 14, 2007 8.011 8.113 8.001 8.032 26,984 +0.03(+0.38%)
Sep 13, 2007 8.077 8.103 8.001 8.001 33,090 -0.11(-1.38%)
Sep 12, 2007 8.103 8.148 8.072 8.113 35,257 -0.02(-0.19%)
Sep 11, 2007 8.108 8.189 8.067 8.128 51,999 +0.07(+0.82%)
Sep 10, 2007 8.037 8.098 8.037 8.062 18,318 +0.04(+0.44%)
Sep 07, 2007 7.945 8.072 7.945 8.027 36,242 +0.11(+1.41%)
Sep 06, 2007 7.844 8.072 7.844 7.915 56,924 -0.01(-0.06%)
Sep 05, 2007 7.996 7.996 7.854 7.920 58,893 -0.13(-1.58%)
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.