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 31, 2003 7.412 7.458 7.372 7.458 15,954 +0.10(+1.31%)
Dec 30, 2003 7.417 7.428 7.341 7.362 51,802 -0.01(-0.14%)
Dec 29, 2003 7.422 7.407 7.372 7.372 15,757 -0.05(-0.68%)
Dec 26, 2003 7.422 7.422 7.422 7.422 1,772 +0.05(+0.62%)
Dec 24, 2003 7.417 7.417 7.377 7.377 13,196 -0.01(-0.14%)
Dec 23, 2003 7.392 7.392 7.392 7.387 5,121 +0.02(+0.21%)
Dec 22, 2003 7.377 7.428 7.367 7.372 17,530 -0.02(-0.21%)
Dec 19, 2003 7.433 7.433 7.367 7.387 12,802 -0.01(-0.14%)
Dec 18, 2003 7.392 7.397 7.392 7.397 8,075 +0.03(+0.41%)
Dec 17, 2003 7.397 7.397 7.321 7.367 19,696 -0.03(-0.41%)
Dec 16, 2003 7.321 7.321 7.301 7.397 19,106 +0.10(+1.32%)
Dec 15, 2003 7.367 7.367 7.306 7.301 19,106 -0.09(-1.17%)
Dec 12, 2003 7.422 7.458 7.387 7.387 38,212 +0.02(+0.21%)
Dec 11, 2003 7.296 7.372 7.296 7.372 11,030 +0.04(+0.55%)
Dec 10, 2003 7.372 7.372 7.341 7.331 10,439 -0.01(-0.07%)
Dec 09, 2003 7.387 7.387 7.336 7.336 5,712 +0.00(+0.00%)
Dec 08, 2003 7.367 7.367 7.336 7.336 14,969 -0.03(-0.41%)
Dec 05, 2003 7.422 7.422 7.356 7.367 5,121 -0.02(-0.27%)
Dec 04, 2003 7.417 7.417 7.387 7.387 7,681 +0.03(+0.34%)
Dec 03, 2003 7.453 7.453 7.387 7.362 13,590 -0.05(-0.68%)
Dec 02, 2003 7.402 7.412 7.402 7.412 13,393 -0.01(-0.07%)
Dec 01, 2003 7.417 7.417 7.417 7.417 10,833 +0.00(+0.00%)
Nov 28, 2003 7.417 7.417 7.412 7.417 7,878 +0.08(+1.04%)
Nov 26, 2003 7.428 7.428 7.362 7.341 8,863 -0.07(-0.96%)
Nov 25, 2003 7.463 7.463 7.336 7.412 23,242 +0.11(+1.46%)
Nov 24, 2003 7.407 7.407 7.270 7.306 15,757 -0.06(-0.76%)
Nov 21, 2003 7.311 7.362 7.311 7.362 6,499 +0.10(+1.40%)
Nov 20, 2003 7.362 7.412 7.265 7.260 36,242 -0.10(-1.38%)
Nov 19, 2003 7.311 7.362 7.311 7.362 15,560 +0.08(+1.05%)
Nov 18, 2003 7.326 7.326 7.285 7.285 3,939 -0.01(-0.07%)
Nov 17, 2003 7.280 7.290 7.280 7.290 3,939 +0.03(+0.35%)
Nov 14, 2003 7.250 7.265 7.250 7.265 11,621 +0.06(+0.77%)
Nov 13, 2003 7.311 7.311 7.209 7.209 25,999 -0.06(-0.84%)
Nov 12, 2003 7.224 7.270 7.224 7.270 8,469 +0.01(+0.14%)
Nov 11, 2003 7.260 7.260 7.260 7.260 1,969 +0.02(+0.21%)
Nov 10, 2003 7.245 7.245 7.245 7.245 11,621 -0.01(-0.14%)
Nov 07, 2003 7.260 7.260 7.255 7.255 12,606 +0.01(+0.07%)
Nov 06, 2003 7.351 7.351 7.250 7.250 12,606 -0.06(-0.83%)
Nov 05, 2003 7.336 7.336 7.311 7.311 10,045 -0.05(-0.69%)
Nov 04, 2003 7.362 7.362 7.362 7.362 4,924 +0.03(+0.35%)
Nov 03, 2003 7.285 7.336 7.260 7.336 30,333 +0.02(+0.28%)
Oct 31, 2003 7.290 7.316 7.290 7.316 24,030 +0.00(+0.00%)
Oct 30, 2003 7.316 7.316 7.316 7.316 12,606 -0.01(-0.07%)
Oct 29, 2003 7.285 7.321 7.260 7.321 10,636 +0.05(+0.63%)
Oct 28, 2003 7.235 7.275 7.235 7.275 9,651 +0.04(+0.56%)
Oct 27, 2003 7.209 7.240 7.164 7.235 18,121 +0.07(+0.99%)
Oct 24, 2003 7.224 7.224 7.164 7.164 11,030 -0.03(-0.35%)
Oct 23, 2003 7.250 7.255 7.189 7.189 3,939 -0.05(-0.63%)
Oct 22, 2003 7.250 7.255 7.133 7.235 12,802 +0.07(+0.99%)
Oct 21, 2003 7.164 7.164 7.164 7.164 16,742 +0.05(+0.71%)
Oct 20, 2003 7.209 7.224 7.108 7.113 26,196 -0.06(-0.85%)
Oct 17, 2003 7.174 7.174 7.174 7.174 2,560 -0.01(-0.14%)
Oct 16, 2003 7.184 7.184 7.184 7.184 1,575 +0.03(+0.35%)
Oct 15, 2003 7.184 7.209 7.169 7.158 17,530 -0.08(-1.05%)
Oct 14, 2003 7.230 7.235 7.184 7.235 4,333 -0.02(-0.21%)
Oct 13, 2003 7.219 7.250 7.219 7.250 5,318 -0.07(-0.90%)
Oct 10, 2003 7.301 7.316 7.301 7.316 13,984 +0.02(+0.28%)
Oct 09, 2003 7.290 7.296 7.270 7.296 4,333 -0.02(-0.28%)
Oct 08, 2003 7.311 7.316 7.311 7.316 9,848 +0.10(+1.41%)
Oct 07, 2003 7.224 7.224 7.214 7.214 3,151 +0.01(+0.14%)
Oct 06, 2003 7.194 7.204 7.194 7.204 2,757 -0.06(-0.77%)
Oct 03, 2003 7.235 7.260 7.235 7.260 21,075 -0.03(-0.42%)
Oct 02, 2003 7.316 7.316 7.290 7.290 43,924 +0.09(+1.27%)
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.