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 (%)
Mar 30, 2007 9.408 9.413 9.347 9.347 13,984 -0.01(-0.11%)
Mar 29, 2007 9.347 9.413 9.347 9.357 17,530 -0.02(-0.22%)
Mar 28, 2007 9.352 9.377 9.347 9.377 12,212 +0.04(+0.38%)
Mar 27, 2007 9.372 9.372 9.342 9.342 7,681 -0.03(-0.27%)
Mar 26, 2007 9.362 9.413 9.347 9.367 10,439 +0.00(+0.00%)
Mar 23, 2007 9.402 9.428 9.367 9.367 17,924 -0.01(-0.05%)
Mar 22, 2007 9.342 9.372 9.321 9.372 23,636 +0.02(+0.22%)
Mar 21, 2007 9.301 9.357 9.301 9.352 36,242 +0.03(+0.33%)
Mar 20, 2007 9.301 9.321 9.301 9.321 17,333 -0.01(-0.05%)
Mar 19, 2007 9.306 9.326 9.296 9.326 30,333 +0.02(+0.22%)
Mar 16, 2007 9.306 9.316 9.306 9.306 6,893 +0.01(+0.11%)
Mar 15, 2007 9.336 9.347 9.296 9.296 13,393 +0.00(+0.00%)
Mar 14, 2007 9.306 9.306 9.296 9.296 10,439 -0.03(-0.33%)
Mar 13, 2007 9.397 9.352 9.296 9.326 99,863 -0.07(-0.76%)
Mar 12, 2007 9.321 9.397 9.296 9.397 22,454 +0.06(+0.60%)
Mar 09, 2007 9.255 9.377 9.255 9.342 34,469 +0.03(+0.27%)
Mar 08, 2007 9.367 9.377 9.306 9.316 36,636 +0.01(+0.11%)
Mar 07, 2007 9.377 9.377 9.296 9.306 62,833 -0.13(-1.35%)
Mar 06, 2007 9.550 9.550 9.423 9.433 67,954 -0.13(-1.38%)
Mar 05, 2007 9.600 9.682 9.545 9.565 51,211 -0.14(-1.41%)
Mar 02, 2007 9.722 9.722 9.636 9.702 42,545 -0.09(-0.88%)
Mar 01, 2007 9.849 9.854 9.763 9.788 26,196 -0.04(-0.41%)
Feb 28, 2007 9.773 9.834 9.768 9.829 19,696 +0.04(+0.36%)
Feb 27, 2007 9.758 9.875 9.758 9.793 42,939 +0.04(+0.36%)
Feb 26, 2007 9.727 9.758 9.702 9.758 55,151 +0.01(+0.05%)
Feb 23, 2007 9.824 9.844 9.727 9.753 47,272 -0.06(-0.57%)
Feb 22, 2007 9.849 9.900 9.727 9.809 86,863 -0.07(-0.67%)
Feb 21, 2007 9.885 9.925 9.849 9.875 21,666 -0.02(-0.21%)
Feb 20, 2007 9.900 9.946 9.890 9.895 12,409 -0.05(-0.51%)
Feb 16, 2007 9.875 9.946 9.875 9.946 12,802 +0.06(+0.56%)
Feb 15, 2007 9.925 9.951 9.890 9.890 13,984 -0.04(-0.36%)
Feb 14, 2007 9.946 9.951 9.880 9.925 12,606 -0.02(-0.15%)
Feb 13, 2007 9.976 9.976 9.905 9.941 32,696 -0.10(-0.96%)
Feb 12, 2007 9.905 10.08 9.905 10.04 57,121 +0.14(+1.44%)
Feb 09, 2007 9.875 9.915 9.875 9.895 20,287 +0.02(+0.15%)
Feb 08, 2007 9.875 9.925 9.854 9.880 19,302 -0.02(-0.21%)
Feb 07, 2007 9.870 9.925 9.870 9.900 9,454 +0.01(+0.10%)
Feb 06, 2007 9.951 9.976 9.885 9.890 54,363 -0.06(-0.61%)
Feb 05, 2007 9.925 10.03 9.910 9.951 43,530 +0.00(+0.00%)
Feb 02, 2007 9.961 10.01 9.925 9.951 25,605 -0.03(-0.25%)
Feb 01, 2007 10.09 10.09 9.951 9.976 26,196 -0.07(-0.71%)
Jan 31, 2007 10.02 10.06 9.976 10.05 30,333 +0.03(+0.25%)
Jan 30, 2007 10.01 10.15 10.01 10.02 25,015 -0.01(-0.10%)
Jan 29, 2007 10.08 10.09 10.03 10.03 9,454 -0.05(-0.45%)
Jan 26, 2007 9.976 10.08 9.961 10.08 21,666 +0.08(+0.76%)
Jan 25, 2007 10.00 10.08 10.00 10.00 20,287 -0.03(-0.30%)
Jan 24, 2007 10.03 10.08 10.03 10.03 30,333 -0.03(-0.30%)
Jan 23, 2007 9.900 10.09 9.900 10.06 56,333 +0.13(+1.28%)
Jan 22, 2007 9.925 9.936 9.915 9.936 13,196 +0.00(+0.00%)
Jan 19, 2007 9.880 9.946 9.880 9.936 40,181 +0.03(+0.31%)
Jan 18, 2007 9.941 9.941 9.900 9.905 27,772 -0.01(-0.15%)
Jan 17, 2007 9.875 9.925 9.849 9.920 29,742 -0.00(-0.01%)
Jan 16, 2007 9.849 9.925 9.839 9.920 51,999 +0.04(+0.36%)
Jan 12, 2007 10.03 10.03 9.697 9.885 38,802 -0.07(-0.66%)
Jan 11, 2007 9.595 10.66 9.595 9.951 167,029 +0.25(+2.56%)
Jan 10, 2007 9.697 9.717 9.697 9.702 42,939 +0.05(+0.47%)
Jan 09, 2007 9.519 9.682 9.519 9.656 36,045 +0.11(+1.17%)
Jan 08, 2007 9.484 9.824 9.484 9.545 129,408 +0.03(+0.32%)
Jan 05, 2007 9.448 9.514 9.408 9.514 43,530 +0.01(+0.11%)
Jan 04, 2007 9.474 9.529 9.392 9.504 38,015 +0.04(+0.38%)
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.