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 24, 2011 6.795 6.851 6.795 6.851 25,447 +0.04(+0.56%)
May 23, 2011 6.823 6.839 6.795 6.813 21,489 +0.00(+0.02%)
May 20, 2011 6.789 6.811 6.772 6.811 22,215 +0.02(+0.34%)
May 19, 2011 6.795 6.817 6.772 6.788 20,593 -0.02(-0.26%)
May 18, 2011 6.789 6.823 6.761 6.806 79,333 +0.01(+0.08%)
May 17, 2011 6.778 6.810 6.772 6.800 15,654 +0.01(+0.08%)
May 16, 2011 6.867 6.867 6.789 6.795 29,512 -0.06(-0.90%)
May 13, 2011 6.823 6.856 6.823 6.856 32,996 +0.03(+0.49%)
May 12, 2011 6.789 6.823 6.789 6.823 20,522 +0.04(+0.53%)
May 11, 2011 6.781 6.798 6.776 6.787 3,980 +0.01(+0.17%)
May 10, 2011 6.770 6.820 6.770 6.776 13,045 +0.01(+0.08%)
May 09, 2011 6.764 6.815 6.764 6.770 12,370 -0.01(-0.08%)
May 06, 2011 6.753 6.787 6.753 6.776 6,123 +0.02(+0.33%)
May 05, 2011 6.742 6.809 6.742 6.753 26,579 -0.01(-0.16%)
May 04, 2011 6.721 6.770 6.686 6.764 28,544 +0.03(+0.50%)
May 03, 2011 6.725 6.731 6.670 6.731 37,996 +0.04(+0.67%)
May 02, 2011 6.709 6.709 6.686 6.686 55,469 +0.07(+1.01%)
Apr 29, 2011 6.603 6.636 6.603 6.620 22,296 +0.00(+0.00%)
Apr 28, 2011 6.586 6.620 6.586 6.620 9,061 +0.01(+0.17%)
Apr 27, 2011 6.603 6.608 6.588 6.608 3,806 +0.02(+0.25%)
Apr 26, 2011 6.536 6.592 6.536 6.592 30,620 +0.05(+0.77%)
Apr 25, 2011 6.550 6.564 6.536 6.542 15,249 -0.01(-0.09%)
Apr 21, 2011 6.553 6.581 6.547 6.547 8,061 -0.01(-0.17%)
Apr 20, 2011 6.497 6.558 6.497 6.558 22,296 +0.05(+0.77%)
Apr 19, 2011 6.503 6.530 6.480 6.508 50,114 -0.00(-0.00%)
Apr 18, 2011 6.491 6.508 6.486 6.508 16,523 -0.01(-0.08%)
Apr 15, 2011 6.530 6.531 6.491 6.513 27,345 -0.01(-0.09%)
Apr 14, 2011 6.525 6.530 6.519 6.519 4,915 -0.02(-0.26%)
Apr 13, 2011 6.547 6.553 6.519 6.536 11,365 -0.01(-0.14%)
Apr 12, 2011 6.523 6.545 6.506 6.545 24,722 +0.02(+0.34%)
Apr 11, 2011 6.573 6.573 6.517 6.523 20,949 -0.07(-1.01%)
Apr 08, 2011 6.606 6.617 6.562 6.589 17,207 -0.04(-0.58%)
Apr 07, 2011 6.650 6.661 6.622 6.628 11,511 -0.01(-0.17%)
Apr 06, 2011 6.617 6.645 6.617 6.639 14,794 -0.01(-0.08%)
Apr 05, 2011 6.584 6.645 6.584 6.645 15,739 +0.06(+0.84%)
Apr 04, 2011 6.600 6.645 6.578 6.589 69,486 -0.02(-0.33%)
Apr 01, 2011 6.656 6.656 6.584 6.611 16,849 +0.06(+0.84%)
Mar 31, 2011 6.567 6.584 6.545 6.556 12,605 -0.02(-0.34%)
Mar 30, 2011 6.584 6.611 6.578 6.578 12,206 -0.02(-0.25%)
Mar 29, 2011 6.556 6.617 6.545 6.595 26,461 +0.03(+0.42%)
Mar 28, 2011 6.567 6.578 6.545 6.567 21,749 +0.01(+0.08%)
Mar 25, 2011 6.556 6.578 6.550 6.562 12,098 -0.02(-0.25%)
Mar 24, 2011 6.523 6.578 6.523 6.578 27,728 +0.04(+0.68%)
Mar 23, 2011 6.584 6.585 6.501 6.534 65,038 -0.02(-0.34%)
Mar 22, 2011 6.606 6.611 6.550 6.556 20,226 -0.08(-1.25%)
Mar 21, 2011 6.639 6.639 6.602 6.639 30,324 -0.02(-0.25%)
Mar 18, 2011 6.584 6.661 6.584 6.656 27,629 +0.09(+1.35%)
Mar 17, 2011 6.595 6.645 6.567 6.567 29,070 -0.05(-0.75%)
Mar 16, 2011 6.589 6.626 6.589 6.617 22,599 +0.00(+0.00%)
Mar 15, 2011 6.589 6.617 6.584 6.617 12,219 -0.02(-0.25%)
Mar 14, 2011 6.578 6.634 6.577 6.634 16,553 +0.06(+0.93%)
Mar 11, 2011 6.545 6.573 6.523 6.573 42,050 +0.00(+0.03%)
Mar 10, 2011 6.603 6.603 6.570 6.570 11,074 -0.03(-0.42%)
Mar 09, 2011 6.642 6.642 6.537 6.598 57,268 +0.01(+0.17%)
Mar 08, 2011 6.477 6.587 6.466 6.587 39,668 +0.14(+2.13%)
Mar 07, 2011 6.438 6.482 6.438 6.449 15,904 -0.03(-0.51%)
Mar 04, 2011 6.466 6.493 6.455 6.482 8,128 +0.01(+0.17%)
Mar 03, 2011 6.548 6.554 6.467 6.471 23,353 -0.08(-1.18%)
Mar 02, 2011 6.543 6.548 6.515 6.548 16,751 +0.01(+0.17%)
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.