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 (%)
May 30, 2008 14.45 14.50 14.42 14.50 4,900 -0.04(-0.28%)
May 29, 2008 14.52 14.54 14.51 14.54 4,300 +0.08(+0.55%)
May 28, 2008 14.54 14.56 14.46 14.46 4,100 -0.06(-0.41%)
May 27, 2008 14.28 14.53 14.28 14.52 13,100 +0.29(+2.04%)
May 26, 2008 14.63 14.67 14.23 14.23 0 +0.00(+0.00%)
May 23, 2008 14.63 14.67 14.23 14.23 35,290 -0.49(-3.33%)
May 22, 2008 14.72 14.72 14.66 14.72 1,312 +0.00(+0.00%)
May 21, 2008 14.54 14.73 14.54 14.72 13,085 +0.09(+0.62%)
May 20, 2008 14.56 14.63 14.56 14.63 5,700 +0.01(+0.07%)
May 19, 2008 14.45 14.62 14.45 14.62 10,424 +0.08(+0.55%)
May 16, 2008 14.50 14.57 14.43 14.54 9,964 +0.01(+0.07%)
May 15, 2008 14.53 14.60 14.46 14.53 11,900 -0.12(-0.82%)
May 14, 2008 14.67 14.76 14.53 14.65 26,415 -0.08(-0.54%)
May 13, 2008 14.92 14.92 14.70 14.73 8,022 -0.19(-1.27%)
May 12, 2008 14.87 15.00 14.87 14.92 6,425 -0.07(-0.47%)
May 09, 2008 15.11 15.11 14.79 14.99 25,100 -0.10(-0.66%)
May 08, 2008 15.11 15.11 15.08 15.09 1,900 +0.06(+0.40%)
May 07, 2008 15.20 15.20 15.03 15.03 12,425 -0.15(-0.99%)
May 06, 2008 15.22 15.23 15.14 15.18 7,939 +0.02(+0.13%)
May 05, 2008 15.07 15.25 15.03 15.16 11,461 +0.09(+0.58%)
May 02, 2008 15.12 15.14 15.03 15.07 4,250 +0.03(+0.22%)
May 01, 2008 14.92 15.04 14.91 15.04 17,153 +0.09(+0.60%)
Apr 30, 2008 14.95 14.96 14.91 14.95 6,735 +0.01(+0.09%)
Apr 29, 2008 14.93 15.00 14.92 14.94 3,250 -0.01(-0.09%)
Apr 28, 2008 14.97 14.98 14.92 14.95 3,300 -0.01(-0.05%)
Apr 25, 2008 15.05 15.05 14.91 14.96 10,300 -0.03(-0.21%)
Apr 24, 2008 15.06 15.06 14.92 14.99 8,600 +0.05(+0.33%)
Apr 23, 2008 14.99 14.99 14.90 14.94 8,200 -0.03(-0.20%)
Apr 22, 2008 15.11 15.11 14.92 14.97 5,750 +0.05(+0.34%)
Apr 21, 2008 14.99 14.99 14.92 14.92 5,200 -0.02(-0.15%)
Apr 18, 2008 14.97 14.99 14.93 14.94 10,201 +0.09(+0.62%)
Apr 17, 2008 14.61 14.94 14.61 14.85 5,725 +0.25(+1.71%)
Apr 16, 2008 14.57 14.60 14.46 14.60 6,647 +0.03(+0.21%)
Apr 15, 2008 14.69 14.69 14.52 14.57 2,500 -0.07(-0.48%)
Apr 14, 2008 14.53 14.68 14.53 14.64 6,500 +0.00(+0.00%)
Apr 11, 2008 14.46 14.64 14.40 14.64 12,800 +0.04(+0.27%)
Apr 10, 2008 14.60 14.71 14.51 14.60 6,100 +0.09(+0.62%)
Apr 09, 2008 14.48 14.62 14.47 14.51 4,700 -0.01(-0.07%)
Apr 08, 2008 14.63 14.85 14.52 14.52 13,860 -0.11(-0.75%)
Apr 07, 2008 14.53 14.75 14.46 14.63 25,200 +0.13(+0.90%)
Apr 04, 2008 14.50 14.56 14.40 14.50 3,200 +0.00(+0.00%)
Apr 03, 2008 14.40 14.50 14.27 14.50 16,700 +0.14(+0.97%)
Apr 02, 2008 14.39 14.49 14.22 14.36 13,400 -0.12(-0.83%)
Apr 01, 2008 14.25 14.48 14.25 14.48 11,700 +0.32(+2.26%)
Mar 31, 2008 14.16 14.40 14.00 14.16 12,500 +0.06(+0.43%)
Mar 28, 2008 14.21 14.21 14.00 14.10 11,300 -0.07(-0.49%)
Mar 27, 2008 14.25 14.38 13.87 14.17 29,100 +0.09(+0.64%)
Mar 26, 2008 13.88 14.19 13.87 14.08 26,200 +0.08(+0.57%)
Mar 25, 2008 14.01 14.06 13.81 14.00 17,000 -0.08(-0.57%)
Mar 24, 2008 13.92 14.08 13.91 14.08 6,900 +0.09(+0.64%)
Mar 21, 2008 14.10 14.11 13.99 13.99 1,900 +0.00(+0.00%)
Mar 20, 2008 14.10 14.11 13.99 13.99 1,900 +0.04(+0.29%)
Mar 19, 2008 13.95 14.15 13.95 13.95 13,700 +0.00(+0.00%)
Mar 18, 2008 13.75 13.99 13.75 13.95 13,700 +0.11(+0.79%)
Mar 17, 2008 14.28 14.28 13.59 13.84 23,400 -0.44(-3.08%)
Mar 14, 2008 14.25 14.60 14.22 14.28 9,300 -0.16(-1.11%)
Mar 13, 2008 14.49 14.69 14.44 14.44 9,400 +0.02(+0.14%)
Mar 12, 2008 14.73 14.73 14.36 14.42 18,000 -0.31(-2.10%)
Mar 11, 2008 14.82 14.82 14.30 14.73 8,500 +0.33(+2.29%)
Mar 10, 2008 14.51 14.73 14.31 14.40 25,265 -0.10(-0.69%)
Mar 07, 2008 14.82 14.99 14.49 14.50 21,751 -0.32(-2.16%)
Mar 06, 2008 14.78 14.84 14.59 14.82 22,763 +0.04(+0.27%)
Mar 05, 2008 14.69 14.95 13.99 14.78 27,400 +0.29(+2.00%)
Mar 04, 2008 14.55 14.84 14.40 14.49 41,156 +0.09(+0.62%)
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.