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 28, 2004 6.889 6.889 6.844 6.849 21,075 -0.02(-0.22%)
May 27, 2004 6.905 6.905 6.854 6.864 6,696 +0.01(+0.15%)
May 26, 2004 6.854 6.879 6.849 6.854 14,575 +0.00(+0.00%)
May 25, 2004 6.894 6.894 6.818 6.854 18,712 -0.02(-0.22%)
May 24, 2004 6.803 6.905 6.788 6.869 34,272 +0.09(+1.35%)
May 21, 2004 6.752 6.828 6.727 6.778 24,621 +0.07(+0.98%)
May 20, 2004 6.702 6.762 6.671 6.712 15,363 +0.05(+0.69%)
May 19, 2004 6.661 6.828 6.630 6.666 27,181 +0.02(+0.23%)
May 18, 2004 6.676 6.676 6.600 6.651 25,605 +0.01(+0.15%)
May 17, 2004 6.742 6.742 6.625 6.641 20,287 -0.10(-1.43%)
May 14, 2004 6.661 6.742 6.661 6.737 6,303 +0.12(+1.84%)
May 13, 2004 6.661 6.676 6.615 6.615 10,439 -0.06(-0.91%)
May 12, 2004 6.686 6.686 6.646 6.676 8,075 -0.05(-0.75%)
May 11, 2004 6.702 6.778 6.651 6.727 20,287 +0.05(+0.76%)
May 10, 2004 6.722 7.057 6.575 6.676 69,136 -0.06(-0.90%)
May 07, 2004 6.768 6.778 6.666 6.737 20,878 -0.08(-1.19%)
May 06, 2004 6.930 6.930 6.813 6.818 21,469 -0.11(-1.61%)
May 05, 2004 6.955 6.955 6.889 6.930 23,045 -0.02(-0.22%)
May 04, 2004 6.945 6.955 6.879 6.945 47,666 +0.03(+0.37%)
May 03, 2004 6.884 6.920 6.839 6.920 23,636 +0.09(+1.26%)
Apr 30, 2004 6.910 6.910 6.828 6.834 31,515 -0.05(-0.74%)
Apr 29, 2004 6.930 7.006 6.879 6.884 20,090 +0.02(+0.30%)
Apr 28, 2004 7.032 7.042 6.844 6.864 146,348 -0.09(-1.31%)
Apr 27, 2004 7.006 7.082 6.955 6.955 19,499 -0.04(-0.51%)
Apr 26, 2004 7.052 7.052 6.930 6.991 27,969 -0.03(-0.43%)
Apr 23, 2004 7.021 7.032 6.930 7.021 51,605 +0.02(+0.29%)
Apr 22, 2004 7.047 7.052 6.986 7.001 37,818 -0.02(-0.29%)
Apr 21, 2004 7.103 7.103 7.016 7.021 36,045 -0.09(-1.21%)
Apr 20, 2004 7.169 7.179 7.082 7.108 35,454 -0.03(-0.36%)
Apr 19, 2004 7.184 7.235 7.133 7.133 17,727 -0.03(-0.35%)
Apr 16, 2004 7.108 7.169 7.087 7.158 32,105 +0.07(+1.00%)
Apr 15, 2004 7.108 7.108 7.082 7.087 17,530 +0.03(+0.43%)
Apr 14, 2004 7.199 7.199 6.971 7.057 54,560 -0.14(-1.97%)
Apr 13, 2004 7.346 7.351 7.189 7.199 27,772 -0.19(-2.54%)
Apr 12, 2004 7.514 7.514 7.316 7.387 35,060 -0.10(-1.36%)
Apr 08, 2004 7.534 7.539 7.478 7.488 6,893 -0.02(-0.20%)
Apr 07, 2004 7.443 7.504 7.387 7.504 6,303 +0.09(+1.16%)
Apr 06, 2004 7.549 7.600 7.417 7.417 36,045 -0.12(-1.62%)
Apr 05, 2004 7.758 7.758 7.539 7.539 59,681 -0.16(-2.04%)
Apr 02, 2004 7.752 7.788 7.697 7.697 36,833 -0.06(-0.72%)
Apr 01, 2004 7.768 7.813 7.737 7.752 23,833 -0.02(-0.20%)
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%)
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.