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 31, 2012 8.587 8.635 8.587 8.635 26,236 +0.07(+0.77%)
May 30, 2012 8.581 8.635 8.569 8.569 26,806 -0.05(-0.56%)
May 29, 2012 8.593 8.653 8.593 8.617 19,496 +0.00(+0.05%)
May 25, 2012 8.623 8.635 8.605 8.613 17,245 -0.00(-0.02%)
May 24, 2012 8.605 8.623 8.599 8.615 6,686 +0.00(+0.04%)
May 23, 2012 8.641 8.659 8.588 8.611 19,944 -0.01(-0.14%)
May 22, 2012 8.563 8.647 8.563 8.623 28,761 +0.04(+0.42%)
May 21, 2012 8.593 8.593 8.551 8.587 26,164 +0.02(+0.28%)
May 18, 2012 8.575 8.587 8.539 8.563 33,198 -0.05(-0.63%)
May 17, 2012 8.635 8.643 8.617 8.617 9,660 -0.05(-0.56%)
May 16, 2012 8.659 8.665 8.629 8.665 14,074 -0.04(-0.48%)
May 15, 2012 8.635 8.713 8.635 8.707 17,683 +0.07(+0.83%)
May 14, 2012 8.653 8.707 8.635 8.635 6,913 -0.07(-0.76%)
May 11, 2012 8.647 8.701 8.641 8.701 5,577 +0.06(+0.72%)
May 10, 2012 8.627 8.656 8.627 8.639 5,730 +0.00(+0.00%)
May 09, 2012 8.603 8.645 8.603 8.639 12,763 +0.04(+0.42%)
May 08, 2012 8.585 8.621 8.585 8.603 12,280 -0.01(-0.07%)
May 07, 2012 8.573 8.609 8.573 8.609 19,020 +0.00(+0.00%)
May 04, 2012 8.573 8.609 8.567 8.609 20,919 +0.05(+0.56%)
May 03, 2012 8.555 8.579 8.537 8.561 14,702 -0.02(-0.23%)
May 02, 2012 8.609 8.615 8.555 8.581 40,338 +0.00(+0.02%)
May 01, 2012 8.609 8.650 8.573 8.579 22,295 -0.00(-0.06%)
Apr 30, 2012 8.579 8.615 8.561 8.584 28,623 +0.02(+0.19%)
Apr 27, 2012 8.555 8.602 8.555 8.567 12,222 -0.02(-0.21%)
Apr 26, 2012 8.567 8.597 8.561 8.585 5,052 +0.03(+0.35%)
Apr 25, 2012 8.561 8.597 8.555 8.555 10,415 -0.01(-0.14%)
Apr 24, 2012 8.561 8.591 8.561 8.567 11,037 -0.01(-0.14%)
Apr 23, 2012 8.537 8.615 8.537 8.579 28,890 +0.04(+0.49%)
Apr 20, 2012 8.525 8.591 8.525 8.537 38,819 +0.01(+0.14%)
Apr 19, 2012 8.656 8.656 8.513 8.525 26,193 -0.12(-1.38%)
Apr 18, 2012 8.585 8.645 8.579 8.645 21,728 +0.08(+0.97%)
Apr 17, 2012 8.627 8.650 8.531 8.561 37,672 -0.04(-0.42%)
Apr 16, 2012 8.597 8.597 8.549 8.597 13,597 +0.03(+0.35%)
Apr 13, 2012 8.573 8.579 8.507 8.567 11,650 +0.02(+0.21%)
Apr 12, 2012 8.490 8.555 8.472 8.549 6,353 +0.07(+0.80%)
Apr 11, 2012 8.517 8.588 8.481 8.481 19,000 -0.08(-0.97%)
Apr 10, 2012 8.558 8.570 8.493 8.564 25,860 +0.04(+0.51%)
Apr 09, 2012 8.487 8.521 8.469 8.521 15,662 +0.05(+0.54%)
Apr 05, 2012 8.469 8.523 8.357 8.475 36,469 -0.03(-0.35%)
Apr 04, 2012 8.487 8.511 8.428 8.505 29,143 +0.05(+0.56%)
Apr 03, 2012 8.434 8.487 8.428 8.458 36,545 -0.01(-0.07%)
Apr 02, 2012 8.452 8.493 8.422 8.463 44,190 +0.05(+0.63%)
Mar 30, 2012 8.321 8.410 8.315 8.410 50,581 +0.08(+0.92%)
Mar 29, 2012 8.327 8.375 8.303 8.333 28,001 +0.01(+0.14%)
Mar 28, 2012 8.333 8.398 8.321 8.321 86,948 +0.01(+0.07%)
Mar 27, 2012 8.173 8.315 8.149 8.315 40,566 +0.09(+1.15%)
Mar 26, 2012 8.351 8.351 8.149 8.220 68,318 -0.05(-0.57%)
Mar 23, 2012 8.274 8.312 8.244 8.268 51,791 +0.01(+0.14%)
Mar 22, 2012 8.274 8.274 8.220 8.256 31,769 +0.03(+0.36%)
Mar 21, 2012 8.055 8.227 8.055 8.226 45,319 +0.23(+2.89%)
Mar 20, 2012 7.918 8.078 7.918 7.995 32,018 +0.06(+0.75%)
Mar 19, 2012 8.013 8.072 7.859 7.936 74,967 -0.04(-0.52%)
Mar 16, 2012 8.138 8.167 7.782 7.978 133,747 -0.21(-2.53%)
Mar 15, 2012 8.363 8.363 8.149 8.185 59,706 -0.18(-2.20%)
Mar 14, 2012 8.511 8.546 8.327 8.369 44,371 -0.16(-1.88%)
Mar 13, 2012 8.541 8.647 8.523 8.529 29,521 -0.01(-0.11%)
Mar 12, 2012 8.544 8.591 8.520 8.538 17,591 +0.03(+0.33%)
Mar 09, 2012 8.467 8.544 8.467 8.510 29,340 +0.05(+0.57%)
Mar 08, 2012 8.450 8.497 8.450 8.462 16,382 -0.00(-0.04%)
Mar 07, 2012 8.414 8.468 8.414 8.465 22,733 +0.06(+0.74%)
Mar 06, 2012 8.456 8.491 8.361 8.403 29,074 -0.08(-0.90%)
Mar 05, 2012 8.574 8.591 8.479 8.479 22,491 -0.06(-0.69%)
Mar 02, 2012 8.568 8.568 8.504 8.538 11,891 +0.00(+0.00%)
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.