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, 2003 7.397 7.422 7.392 7.402 43,727 +0.01(+0.07%)
May 29, 2003 7.529 7.529 7.372 7.397 61,848 -0.20(-2.61%)
May 28, 2003 7.539 7.595 7.534 7.595 5,712 +0.10(+1.36%)
May 27, 2003 7.483 7.615 7.478 7.494 63,818 +0.01(+0.14%)
May 23, 2003 7.453 7.488 7.392 7.483 18,909 -0.01(-0.07%)
May 22, 2003 7.544 7.544 7.448 7.488 17,333 -0.05(-0.67%)
May 21, 2003 7.534 7.590 7.534 7.539 61,651 +0.01(+0.13%)
May 20, 2003 7.392 7.529 7.382 7.529 57,121 +0.15(+1.99%)
May 19, 2003 7.387 7.387 7.362 7.382 11,818 -0.06(-0.75%)
May 16, 2003 7.362 7.438 7.362 7.438 17,924 +0.03(+0.41%)
May 15, 2003 7.362 7.407 7.362 7.407 26,196 +0.05(+0.62%)
May 14, 2003 7.351 7.362 7.316 7.362 16,545 +0.03(+0.35%)
May 13, 2003 7.326 7.356 7.326 7.336 11,621 -0.02(-0.28%)
May 12, 2003 7.260 7.356 7.260 7.356 10,439 +0.11(+1.47%)
May 09, 2003 7.230 7.250 7.214 7.250 6,696 +0.03(+0.35%)
May 08, 2003 7.189 7.224 7.184 7.224 7,090 +0.02(+0.28%)
May 07, 2003 7.169 7.204 7.169 7.204 4,333 +0.04(+0.57%)
May 06, 2003 7.235 7.235 7.158 7.164 23,636 -0.06(-0.84%)
May 05, 2003 7.235 7.235 7.214 7.224 13,984 -0.01(-0.14%)
May 02, 2003 7.184 7.285 7.133 7.235 30,924 +0.08(+1.14%)
May 01, 2003 7.108 7.153 7.082 7.153 19,499 +0.09(+1.22%)
Apr 30, 2003 7.103 7.108 7.047 7.067 20,090 -0.02(-0.22%)
Apr 29, 2003 6.986 7.087 6.986 7.082 23,045 +0.04(+0.58%)
Apr 28, 2003 7.006 7.042 7.006 7.042 6,499 +0.08(+1.09%)
Apr 25, 2003 6.976 6.981 6.966 6.966 10,045 -0.01(-0.15%)
Apr 24, 2003 7.006 7.011 6.930 6.976 27,378 -0.06(-0.87%)
Apr 23, 2003 7.032 7.037 7.026 7.037 5,515 +0.03(+0.43%)
Apr 22, 2003 7.052 7.057 7.006 7.006 11,030 -0.02(-0.22%)
Apr 21, 2003 7.042 7.052 7.021 7.021 7,484 -0.02(-0.22%)
Apr 17, 2003 7.026 7.042 7.021 7.037 9,848 +0.06(+0.80%)
Apr 16, 2003 6.960 7.057 6.955 6.981 25,409 -0.01(-0.07%)
Apr 15, 2003 6.991 6.991 6.981 6.986 7,090 -0.05(-0.65%)
Apr 14, 2003 7.057 7.082 7.032 7.032 4,924 +0.02(+0.22%)
Apr 11, 2003 6.955 7.082 6.894 7.016 41,954 -0.01(-0.07%)
Apr 10, 2003 7.032 7.032 7.021 7.021 3,545 +0.00(+0.00%)
Apr 09, 2003 6.955 7.021 6.955 7.021 4,727 +0.05(+0.65%)
Apr 08, 2003 6.884 6.976 6.879 6.976 17,727 +0.10(+1.40%)
Apr 07, 2003 6.889 6.905 6.859 6.879 52,393 -0.08(-1.09%)
Apr 04, 2003 6.930 6.966 6.925 6.955 18,515 +0.03(+0.44%)
Apr 03, 2003 6.894 6.940 6.864 6.925 28,560 +0.00(+0.00%)
Apr 02, 2003 6.955 6.981 6.910 6.925 26,787 -0.03(-0.44%)
Apr 01, 2003 6.976 6.976 6.925 6.955 21,469 +0.02(+0.22%)
Mar 31, 2003 6.940 6.976 6.910 6.940 23,242 +0.04(+0.59%)
Mar 28, 2003 6.889 6.900 6.889 6.900 2,560 +0.01(+0.15%)
Mar 27, 2003 6.854 6.889 6.854 6.889 2,560 +0.06(+0.82%)
Mar 26, 2003 6.854 6.894 6.818 6.834 10,045 -0.05(-0.66%)
Mar 25, 2003 6.823 6.879 6.823 6.879 5,712 +0.05(+0.74%)
Mar 24, 2003 6.854 6.854 6.828 6.828 9,848 -0.04(-0.59%)
Mar 21, 2003 6.945 6.950 6.864 6.869 12,212 -0.08(-1.17%)
Mar 20, 2003 6.966 6.971 6.935 6.950 2,166 -0.02(-0.22%)
Mar 19, 2003 6.971 6.976 6.966 6.966 1,969 -0.01(-0.15%)
Mar 18, 2003 6.910 6.976 6.905 6.976 12,015 +0.06(+0.88%)
Mar 17, 2003 7.032 7.032 6.910 6.915 12,802 -0.11(-1.52%)
Mar 14, 2003 7.011 7.032 6.981 7.021 10,242 +0.02(+0.22%)
Mar 13, 2003 7.011 7.011 6.981 7.006 2,166 -0.03(-0.36%)
Mar 12, 2003 6.971 7.032 6.971 7.032 14,969 +0.03(+0.36%)
Mar 11, 2003 7.016 7.021 7.006 7.006 15,757 -0.01(-0.14%)
Mar 10, 2003 7.021 7.021 7.006 7.016 22,454 -0.01(-0.07%)
Mar 07, 2003 7.001 7.021 7.001 7.021 16,151 +0.02(+0.29%)
Mar 06, 2003 6.981 7.001 6.971 7.001 8,863 +0.04(+0.58%)
Mar 05, 2003 6.935 6.966 6.935 6.960 6,499 +0.02(+0.22%)
Mar 04, 2003 6.940 6.966 6.940 6.945 10,242 +0.04(+0.59%)
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.