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, 2014 9.931 9.973 9.973 9.973 30,211 +0.05(+0.50%)
Dec 30, 2014 9.988 9.988 9.896 9.924 22,774 -0.01(-0.14%)
Dec 29, 2014 10.00 10.02 9.938 9.938 13,797 -0.04(-0.36%)
Dec 26, 2014 9.952 10.00 9.924 9.973 21,255 +0.00(+0.00%)
Dec 24, 2014 9.931 9.973 9.973 9.973 39,529 +0.04(+0.36%)
Dec 23, 2014 9.945 9.945 9.910 9.938 20,140 +0.04(+0.36%)
Dec 22, 2014 9.917 9.952 9.888 9.903 29,350 -0.01(-0.14%)
Dec 19, 2014 9.896 9.952 9.896 9.917 16,998 +0.02(+0.21%)
Dec 18, 2014 9.860 9.931 9.860 9.896 16,483 +0.01(+0.14%)
Dec 17, 2014 9.888 9.952 9.860 9.881 45,074 -0.01(-0.07%)
Dec 16, 2014 9.952 9.966 9.874 9.888 11,049 -0.03(-0.29%)
Dec 15, 2014 9.952 10.03 9.917 9.917 29,107 -0.04(-0.36%)
Dec 12, 2014 9.959 9.973 9.931 9.952 24,074 +0.02(+0.21%)
Dec 11, 2014 9.973 9.988 9.931 9.931 40,047 -0.02(-0.21%)
Dec 10, 2014 9.995 9.995 9.945 9.952 14,498 +0.01(+0.12%)
Dec 09, 2014 9.884 9.976 9.870 9.940 17,255 +0.00(+0.00%)
Dec 08, 2014 10.37 10.37 9.856 9.940 30,965 +0.04(+0.43%)
Dec 05, 2014 9.877 9.933 9.863 9.898 32,627 +0.01(+0.07%)
Dec 04, 2014 9.919 9.933 9.842 9.891 27,573 +0.02(+0.16%)
Dec 03, 2014 9.785 9.876 9.785 9.876 45,735 +0.10(+0.99%)
Dec 02, 2014 9.736 9.778 9.736 9.778 7,885 +0.04(+0.43%)
Dec 01, 2014 9.694 9.736 9.687 9.736 25,743 +0.05(+0.51%)
Nov 28, 2014 9.708 9.708 9.659 9.687 11,899 +0.01(+0.07%)
Nov 26, 2014 9.680 9.680 9.680 9.680 29,666 +0.04(+0.37%)
Nov 25, 2014 9.673 9.673 9.609 9.644 48,494 -0.01(-0.15%)
Nov 24, 2014 9.637 9.666 9.616 9.659 46,385 +0.01(+0.07%)
Nov 21, 2014 9.637 9.659 9.610 9.652 32,646 +0.01(+0.07%)
Nov 20, 2014 9.609 9.644 9.602 9.644 27,769 +0.03(+0.29%)
Nov 19, 2014 9.609 9.652 9.595 9.616 36,040 +0.00(+0.00%)
Nov 18, 2014 9.581 9.630 9.581 9.616 42,430 +0.04(+0.37%)
Nov 17, 2014 9.637 9.637 9.581 9.581 40,392 -0.04(-0.37%)
Nov 14, 2014 9.623 9.623 9.609 9.616 22,115 +0.00(+0.00%)
Nov 13, 2014 9.581 9.616 9.581 9.616 24,649 +0.04(+0.44%)
Nov 12, 2014 9.637 9.637 9.574 9.574 22,402 +0.00(+0.03%)
Nov 11, 2014 9.606 9.608 9.571 9.571 17,000 -0.04(-0.36%)
Nov 10, 2014 9.613 9.620 9.604 9.606 20,560 +0.00(+0.00%)
Nov 07, 2014 9.550 9.627 9.550 9.606 12,499 +0.03(+0.29%)
Nov 06, 2014 9.592 9.592 9.501 9.578 35,206 +0.05(+0.51%)
Nov 05, 2014 9.487 9.536 9.487 9.529 13,999 +0.05(+0.52%)
Nov 04, 2014 9.592 9.592 9.480 9.480 8,753 -0.01(-0.07%)
Nov 03, 2014 9.508 9.515 9.466 9.487 26,347 +0.00(+0.00%)
Oct 31, 2014 9.515 9.564 9.438 9.487 35,615 -0.03(-0.33%)
Oct 30, 2014 9.536 9.564 9.501 9.518 28,835 -0.02(-0.19%)
Oct 29, 2014 9.501 9.536 9.501 9.536 11,106 +0.03(+0.29%)
Oct 28, 2014 9.445 9.508 9.445 9.508 12,944 +0.06(+0.67%)
Oct 27, 2014 9.417 9.459 9.459 9.445 11,160 -0.01(-0.15%)
Oct 24, 2014 9.389 9.459 9.389 9.459 12,144 +0.05(+0.52%)
Oct 23, 2014 9.403 9.438 9.382 9.410 51,269 -0.01(-0.07%)
Oct 22, 2014 9.445 9.445 9.396 9.417 31,789 -0.05(-0.52%)
Oct 21, 2014 9.452 9.466 9.410 9.466 33,611 -0.02(-0.22%)
Oct 20, 2014 9.473 9.473 9.438 9.487 44,962 +0.00(+0.00%)
Oct 17, 2014 9.459 9.529 9.459 9.487 79,530 +0.03(+0.27%)
Oct 16, 2014 9.403 9.508 9.403 9.461 59,390 +0.02(+0.25%)
Oct 15, 2014 9.389 9.466 9.389 9.438 48,945 +0.04(+0.37%)
Oct 14, 2014 9.396 9.431 9.361 9.403 33,754 +0.02(+0.22%)
Oct 13, 2014 9.375 9.396 9.349 9.382 62,377 -0.03(-0.30%)
Oct 10, 2014 9.438 9.466 9.401 9.410 53,559 -0.05(-0.55%)
Oct 09, 2014 9.456 9.505 9.449 9.462 36,795 +0.01(+0.06%)
Oct 08, 2014 9.373 9.470 9.373 9.456 50,726 +0.06(+0.59%)
Oct 07, 2014 9.345 9.401 9.303 9.401 44,068 +0.06(+0.60%)
Oct 06, 2014 9.289 9.345 9.289 9.345 25,226 +0.06(+0.60%)
Oct 03, 2014 9.324 9.324 9.261 9.289 6,850 +0.00(+0.00%)
Oct 02, 2014 9.331 9.331 9.268 9.289 26,724 -0.01(-0.15%)
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.