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 (%)
Mar 31, 2004 7.778 7.808 7.747 7.768 20,090 +0.00(+0.00%)
Mar 30, 2004 7.778 7.793 7.768 7.768 6,893 +0.03(+0.33%)
Mar 29, 2004 7.737 7.763 7.717 7.742 40,181 +0.03(+0.39%)
Mar 26, 2004 7.793 7.793 7.712 7.712 14,575 -0.07(-0.85%)
Mar 25, 2004 7.803 7.818 7.758 7.778 12,409 +0.00(+0.00%)
Mar 24, 2004 7.803 7.803 7.763 7.778 18,121 +0.02(+0.20%)
Mar 23, 2004 7.818 7.818 7.763 7.763 4,924 -0.02(-0.26%)
Mar 22, 2004 7.844 7.844 7.783 7.783 11,030 -0.04(-0.45%)
Mar 19, 2004 7.854 7.854 7.778 7.818 15,954 -0.02(-0.26%)
Mar 18, 2004 7.742 7.839 7.727 7.839 30,727 +0.13(+1.71%)
Mar 17, 2004 7.727 7.727 7.707 7.707 5,909 +0.02(+0.20%)
Mar 16, 2004 7.727 7.758 7.686 7.692 25,015 -0.02(-0.26%)
Mar 15, 2004 7.732 7.732 7.681 7.712 16,742 -0.01(-0.07%)
Mar 12, 2004 7.717 7.737 7.666 7.717 29,545 +0.02(+0.26%)
Mar 11, 2004 7.737 7.737 7.686 7.697 31,909 -0.08(-0.98%)
Mar 10, 2004 7.818 7.818 7.737 7.773 25,015 -0.04(-0.52%)
Mar 09, 2004 7.808 7.829 7.768 7.813 22,454 +0.06(+0.72%)
Mar 08, 2004 7.808 7.808 7.758 7.758 10,833 -0.02(-0.26%)
Mar 05, 2004 7.742 7.818 7.722 7.778 31,121 +0.06(+0.79%)
Mar 04, 2004 7.697 7.717 7.697 7.717 19,106 +0.02(+0.26%)
Mar 03, 2004 7.747 7.747 7.697 7.697 16,151 -0.05(-0.66%)
Mar 02, 2004 7.742 7.747 7.702 7.747 10,833 +0.04(+0.53%)
Mar 01, 2004 7.818 7.844 7.707 7.707 30,530 -0.08(-0.98%)
Feb 27, 2004 7.783 7.808 7.783 7.783 6,303 +0.04(+0.46%)
Feb 26, 2004 7.874 7.874 7.747 7.747 19,696 -0.08(-0.97%)
Feb 25, 2004 7.869 7.869 7.763 7.824 75,045 +0.01(+0.06%)
Feb 24, 2004 7.869 7.869 7.808 7.818 26,590 -0.10(-1.28%)
Feb 23, 2004 7.839 7.925 7.727 7.920 113,651 +0.13(+1.63%)
Feb 20, 2004 7.829 7.829 7.768 7.793 10,242 -0.03(-0.32%)
Feb 19, 2004 7.849 7.849 7.783 7.818 15,363 -0.02(-0.26%)
Feb 18, 2004 7.788 7.839 7.788 7.839 33,287 +0.08(+1.05%)
Feb 17, 2004 7.773 7.813 7.707 7.758 30,727 +0.01(+0.07%)
Feb 13, 2004 7.722 7.752 7.712 7.752 25,212 +0.03(+0.33%)
Feb 12, 2004 7.773 7.783 7.717 7.727 27,575 -0.07(-0.85%)
Feb 11, 2004 7.783 7.829 7.747 7.793 37,227 +0.06(+0.79%)
Feb 10, 2004 7.737 7.737 7.727 7.732 3,939 +0.00(+0.00%)
Feb 09, 2004 7.793 7.864 7.732 7.732 29,939 -0.02(-0.20%)
Feb 06, 2004 7.752 7.824 7.742 7.747 17,136 +0.03(+0.33%)
Feb 05, 2004 7.879 7.879 7.717 7.722 36,636 -0.12(-1.55%)
Feb 04, 2004 7.859 7.859 7.824 7.844 16,151 +0.00(+0.00%)
Feb 03, 2004 7.707 7.844 7.702 7.844 31,515 +0.16(+2.11%)
Feb 02, 2004 7.605 7.681 7.605 7.681 19,696 +0.13(+1.68%)
Jan 30, 2004 7.620 7.631 7.549 7.554 25,212 -0.08(-1.06%)
Jan 29, 2004 7.824 7.824 7.636 7.636 34,075 -0.18(-2.34%)
Jan 28, 2004 7.879 7.900 7.793 7.818 31,909 +0.04(+0.52%)
Jan 27, 2004 7.742 7.778 7.737 7.778 23,242 +0.06(+0.72%)
Jan 26, 2004 7.692 7.722 7.666 7.722 13,787 +0.09(+1.13%)
Jan 23, 2004 7.661 7.702 7.636 7.636 29,939 -0.03(-0.33%)
Jan 22, 2004 7.646 7.666 7.646 7.661 10,636 +0.00(+0.00%)
Jan 21, 2004 7.697 7.702 7.615 7.661 34,272 +0.02(+0.20%)
Jan 20, 2004 7.656 7.656 7.590 7.646 15,954 +0.04(+0.53%)
Jan 16, 2004 7.656 7.656 7.595 7.605 15,166 +0.00(+0.00%)
Jan 15, 2004 7.626 7.712 7.605 7.605 21,075 -0.02(-0.27%)
Jan 14, 2004 7.626 7.626 7.626 7.626 1,575 +0.03(+0.40%)
Jan 13, 2004 7.544 7.615 7.539 7.595 8,666 -0.03(-0.40%)
Jan 12, 2004 7.580 7.626 7.565 7.626 15,166 +0.10(+1.28%)
Jan 09, 2004 7.565 7.565 7.529 7.529 5,318 +0.02(+0.20%)
Jan 08, 2004 7.504 7.514 7.463 7.514 12,409 +0.03(+0.41%)
Jan 07, 2004 7.514 7.514 7.483 7.483 9,651 +0.04(+0.55%)
Jan 06, 2004 7.428 7.488 7.428 7.443 14,969 -0.02(-0.20%)
Jan 05, 2004 7.458 7.463 7.407 7.458 13,393 +0.04(+0.48%)
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.