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 29, 2015 9.949 9.949 9.920 9.920 4,674 +0.01(+0.15%)
May 28, 2015 9.898 9.949 9.862 9.905 26,369 +0.01(+0.15%)
May 27, 2015 9.876 9.905 9.876 9.891 10,840 +0.04(+0.37%)
May 26, 2015 9.826 9.862 9.811 9.855 5,585 +0.00(+0.00%)
May 22, 2015 9.891 9.855 9.855 9.855 5,779 -0.03(-0.32%)
May 21, 2015 9.826 9.905 9.826 9.886 17,167 +0.07(+0.69%)
May 20, 2015 9.826 9.833 9.811 9.818 3,888 -0.01(-0.07%)
May 19, 2015 9.731 9.840 9.709 9.826 31,381 +0.06(+0.60%)
May 18, 2015 9.978 9.985 9.709 9.767 61,947 -0.20(-2.04%)
May 15, 2015 9.862 9.971 9.862 9.971 26,775 +0.11(+1.11%)
May 14, 2015 9.840 9.898 9.789 9.862 18,812 +0.07(+0.74%)
May 13, 2015 9.833 9.833 9.782 9.789 19,941 -0.04(-0.36%)
May 12, 2015 9.832 9.875 9.796 9.825 21,498 -0.01(-0.07%)
May 11, 2015 9.926 9.962 9.832 9.832 33,418 -0.10(-1.02%)
May 08, 2015 9.904 9.969 9.904 9.933 16,644 +0.06(+0.59%)
May 07, 2015 9.919 9.940 9.875 9.875 23,111 -0.05(-0.51%)
May 06, 2015 9.962 10.03 9.897 9.926 29,648 -0.09(-0.94%)
May 05, 2015 10.03 10.06 9.977 10.02 38,114 -0.02(-0.22%)
May 04, 2015 10.07 10.35 10.03 10.04 39,080 -0.03(-0.29%)
May 01, 2015 10.11 10.14 10.06 10.07 41,751 -0.05(-0.50%)
Apr 30, 2015 10.11 10.13 10.07 10.12 27,935 -0.01(-0.14%)
Apr 29, 2015 10.06 10.14 10.06 10.14 12,159 +0.01(+0.07%)
Apr 28, 2015 10.10 10.14 10.09 10.13 18,441 +0.02(+0.21%)
Apr 27, 2015 10.09 10.11 10.05 10.11 16,443 +0.04(+0.43%)
Apr 24, 2015 10.08 10.09 10.06 10.06 5,243 -0.01(-0.14%)
Apr 23, 2015 10.04 10.09 10.04 10.08 21,507 +0.04(+0.36%)
Apr 22, 2015 10.07 10.10 10.04 10.04 19,333 -0.05(-0.50%)
Apr 21, 2015 10.09 10.11 10.06 10.09 10,422 -0.03(-0.29%)
Apr 20, 2015 10.04 10.13 10.04 10.12 9,592 +0.06(+0.65%)
Apr 17, 2015 10.02 10.06 10.02 10.06 12,583 +0.01(+0.07%)
Apr 16, 2015 10.03 10.06 10.03 10.05 21,570 +0.01(+0.07%)
Apr 15, 2015 10.02 10.05 10.02 10.04 8,360 +0.01(+0.08%)
Apr 14, 2015 9.977 10.03 9.977 10.03 11,089 +0.06(+0.65%)
Apr 13, 2015 9.962 9.984 9.940 9.969 14,315 +0.02(+0.23%)
Apr 10, 2015 9.925 9.947 9.917 9.947 6,563 +0.04(+0.44%)
Apr 09, 2015 9.933 9.947 9.889 9.904 29,943 -0.04(-0.43%)
Apr 08, 2015 9.911 9.953 9.911 9.947 19,092 +0.04(+0.43%)
Apr 07, 2015 10.22 10.22 9.861 9.905 18,535 +0.04(+0.37%)
Apr 06, 2015 9.889 9.947 9.861 9.868 7,481 +0.00(+0.00%)
Apr 02, 2015 9.969 9.868 9.868 9.868 14,181 -0.12(-1.15%)
Apr 01, 2015 9.976 10.05 9.969 9.983 19,041 +0.03(+0.29%)
Mar 31, 2015 9.897 9.976 9.882 9.954 43,294 +0.06(+0.58%)
Mar 30, 2015 9.882 9.897 9.846 9.897 28,053 +0.03(+0.33%)
Mar 27, 2015 9.782 9.868 9.782 9.864 20,207 +0.06(+0.62%)
Mar 26, 2015 9.789 9.803 9.760 9.803 19,003 -0.01(-0.07%)
Mar 25, 2015 9.846 9.846 9.796 9.810 26,216 -0.01(-0.15%)
Mar 24, 2015 9.789 9.832 9.774 9.825 11,843 +0.04(+0.37%)
Mar 23, 2015 9.853 9.861 9.782 9.789 24,492 -0.03(-0.29%)
Mar 20, 2015 9.789 9.825 9.767 9.818 22,671 +0.02(+0.22%)
Mar 19, 2015 9.810 9.832 9.753 9.796 13,264 -0.01(-0.15%)
Mar 18, 2015 9.710 9.861 9.710 9.810 21,810 +0.11(+1.11%)
Mar 17, 2015 9.767 9.774 9.695 9.702 10,607 -0.06(-0.66%)
Mar 16, 2015 9.825 9.839 9.767 9.767 25,988 -0.07(-0.73%)
Mar 13, 2015 9.818 9.839 9.782 9.839 13,119 +0.03(+0.29%)
Mar 12, 2015 9.825 9.861 9.810 9.810 19,615 -0.01(-0.15%)
Mar 11, 2015 9.803 9.861 9.796 9.825 29,062 +0.02(+0.23%)
Mar 10, 2015 9.788 9.838 9.788 9.802 14,557 +0.05(+0.51%)
Mar 09, 2015 9.831 9.860 9.738 9.752 21,175 -0.04(-0.44%)
Mar 06, 2015 9.838 9.838 9.759 9.795 50,705 -0.09(-0.94%)
Mar 05, 2015 9.967 9.967 9.833 9.888 38,811 -0.01(-0.14%)
Mar 04, 2015 9.981 9.860 9.860 9.903 16,516 +0.04(+0.44%)
Mar 03, 2015 9.853 9.874 9.850 9.860 9,463 +0.01(+0.07%)
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.