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 (%)
Dec 31, 2018 10.56 10.62 10.56 10.62 21,315 +0.04(+0.42%)
Dec 28, 2018 10.55 10.61 10.54 10.57 45,883 +0.04(+0.34%)
Dec 27, 2018 10.58 10.63 10.54 10.54 59,573 -0.05(-0.51%)
Dec 26, 2018 10.56 10.60 10.56 10.59 44,581 -0.02(-0.17%)
Dec 24, 2018 10.63 10.63 10.59 10.61 16,491 +0.02(+0.17%)
Dec 21, 2018 10.59 10.63 10.56 10.59 39,601 +0.05(+0.51%)
Dec 20, 2018 10.63 10.65 10.52 10.54 52,768 -0.09(-0.84%)
Dec 19, 2018 10.63 10.67 10.61 10.63 45,591 -0.02(-0.17%)
Dec 18, 2018 10.68 10.68 10.62 10.64 75,570 -0.01(-0.08%)
Dec 17, 2018 10.62 10.71 10.62 10.65 78,372 -0.01(-0.08%)
Dec 14, 2018 10.76 10.76 10.66 10.66 17,500 -0.06(-0.54%)
Dec 13, 2018 10.79 10.79 10.72 10.72 10,681 -0.08(-0.70%)
Dec 12, 2018 10.84 10.84 10.78 10.79 34,702 -0.00(-0.02%)
Dec 11, 2018 10.84 10.90 10.79 10.80 33,426 -0.03(-0.25%)
Dec 10, 2018 10.81 10.92 10.81 10.82 51,433 +0.01(+0.08%)
Dec 07, 2018 10.75 10.87 10.75 10.81 18,599 -0.04(-0.33%)
Dec 06, 2018 10.78 10.87 10.78 10.85 27,026 +0.03(+0.25%)
Dec 04, 2018 10.81 10.82 10.74 10.82 31,111 +0.10(+0.91%)
Dec 03, 2018 10.73 10.77 10.72 10.73 36,019 +0.01(+0.08%)
Nov 30, 2018 10.66 10.72 10.65 10.72 19,613 +0.04(+0.33%)
Nov 29, 2018 10.63 10.70 10.60 10.68 20,375 +0.11(+1.01%)
Nov 28, 2018 10.52 10.60 10.52 10.57 22,183 +0.06(+0.59%)
Nov 27, 2018 10.56 10.57 10.51 10.51 14,343 -0.08(-0.75%)
Nov 26, 2018 10.56 10.61 10.54 10.59 26,261 +0.04(+0.34%)
Nov 23, 2018 10.50 10.57 10.50 10.56 4,621 +0.04(+0.42%)
Nov 21, 2018 10.51 10.51 10.51 0 +0.00(+0.00%)
Nov 20, 2018 10.55 10.57 10.51 10.51 40,636 -0.05(-0.50%)
Nov 19, 2018 10.55 10.64 10.55 10.57 26,361 -0.03(-0.25%)
Nov 16, 2018 10.62 10.66 10.57 10.59 17,133 -0.04(-0.42%)
Nov 15, 2018 10.67 10.68 10.60 10.64 32,540 -0.04(-0.33%)
Nov 14, 2018 10.67 10.71 10.63 10.67 33,457 +0.02(+0.14%)
Nov 13, 2018 10.64 10.66 10.58 10.66 31,553 +0.02(+0.17%)
Nov 12, 2018 10.52 10.64 10.52 10.64 40,258 +0.11(+1.09%)
Nov 09, 2018 10.47 10.52 10.47 10.52 35,223 +0.06(+0.59%)
Nov 08, 2018 10.38 10.46 10.38 10.46 15,892 +0.06(+0.59%)
Nov 07, 2018 10.34 10.40 10.33 10.40 27,408 +0.06(+0.60%)
Nov 06, 2018 10.30 10.34 10.28 10.34 35,103 +0.01(+0.09%)
Nov 05, 2018 10.23 10.37 10.23 10.33 31,290 +0.05(+0.52%)
Nov 02, 2018 10.23 10.28 10.23 10.28 41,339 +0.00(+0.00%)
Nov 01, 2018 10.25 10.33 10.25 10.28 32,140 +0.03(+0.26%)
Oct 31, 2018 10.25 10.31 10.22 10.25 27,578 -0.04(-0.34%)
Oct 30, 2018 10.30 10.36 10.26 10.29 62,728 -0.06(-0.60%)
Oct 29, 2018 10.40 10.42 10.34 10.35 37,973 -0.06(-0.59%)
Oct 26, 2018 10.36 10.41 10.30 10.41 31,712 +0.03(+0.26%)
Oct 25, 2018 10.39 10.49 10.34 10.38 71,253 -0.03(-0.25%)
Oct 24, 2018 10.42 10.46 10.38 10.41 68,361 -0.01(-0.08%)
Oct 23, 2018 10.45 10.49 10.42 10.42 33,174 -0.02(-0.17%)
Oct 22, 2018 10.44 10.45 10.35 10.44 25,204 -0.02(-0.17%)
Oct 19, 2018 10.46 10.46 10.39 10.45 34,430 +0.02(+0.17%)
Oct 18, 2018 10.50 10.50 10.44 10.44 19,908 -0.06(-0.59%)
Oct 17, 2018 10.51 10.52 10.50 10.50 3,874 +0.01(+0.08%)
Oct 16, 2018 10.52 10.52 10.44 10.49 12,657 +0.01(+0.08%)
Oct 15, 2018 10.51 10.55 10.47 10.48 14,502 -0.07(-0.67%)
Oct 12, 2018 10.51 10.59 10.51 10.55 17,441 +0.03(+0.31%)
Oct 11, 2018 10.49 10.57 10.47 10.52 38,017 +0.02(+0.17%)
Oct 10, 2018 10.55 10.55 10.50 10.50 24,994 -0.06(-0.54%)
Oct 09, 2018 10.63 10.67 10.54 10.56 23,522 -0.07(-0.70%)
Oct 08, 2018 10.63 10.69 10.58 10.63 26,312 -0.03(-0.25%)
Oct 05, 2018 10.70 10.79 10.63 10.66 17,069 -0.03(-0.27%)
Oct 04, 2018 10.72 10.73 10.66 10.69 26,650 -0.05(-0.47%)
Oct 03, 2018 10.73 10.78 10.70 10.74 28,058 -0.05(-0.49%)
Oct 02, 2018 10.83 10.83 10.77 10.79 31,594 -0.04(-0.41%)
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.