Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2006
8.722
8.768
8.687
8.753
19,893
+0.02(+0.17%)
Jan 30, 2006
8.783
8.859
8.712
8.737
32,893
-0.02(-0.17%)
Jan 27, 2006
8.783
8.834
8.742
8.753
23,636
+0.00(+0.00%)
Jan 26, 2006
8.697
8.819
8.697
8.753
14,378
-0.01(-0.06%)
Jan 25, 2006
8.783
8.819
8.758
8.758
15,560
-0.06(-0.69%)
Jan 24, 2006
8.793
8.869
8.758
8.819
49,833
+0.00(+0.00%)
Jan 23, 2006
8.803
8.819
8.793
8.819
11,227
+0.03(+0.29%)
Jan 20, 2006
8.859
8.859
8.758
8.793
11,030
+0.08(+0.87%)
Jan 19, 2006
8.758
8.808
8.717
8.717
13,984
+0.01(+0.12%)
Jan 18, 2006
8.646
8.742
8.641
8.707
14,378
+0.05(+0.59%)
Jan 17, 2006
8.692
8.722
8.646
8.656
26,984
-0.05(-0.52%)
Jan 13, 2006
8.641
8.758
8.641
8.702
13,196
+0.06(+0.65%)
Jan 12, 2006
8.671
8.783
8.646
8.646
23,045
-0.07(-0.82%)
Jan 11, 2006
8.732
8.742
8.717
8.717
32,105
-0.02(-0.23%)
Jan 10, 2006
8.783
8.930
8.732
8.737
45,302
-0.11(-1.21%)
Jan 09, 2006
8.874
8.920
8.808
8.844
14,181
+0.10(+1.16%)
Jan 06, 2006
8.773
8.839
8.743
8.743
16,939
-0.08(-0.91%)
Jan 05, 2006
8.758
8.824
8.712
8.824
5,318
+0.07(+0.75%)
Jan 04, 2006
8.656
8.768
8.656
8.758
17,924
+0.10(+1.17%)
Jan 03, 2006
8.829
8.829
8.631
8.656
38,999
-0.05(-0.53%)
Dec 30, 2005
8.732
8.732
8.641
8.702
2,954
+0.03(+0.29%)
Dec 29, 2005
8.610
8.692
8.610
8.676
10,636
+0.03(+0.35%)
Dec 28, 2005
8.682
8.682
8.605
8.646
14,575
+0.03(+0.35%)
Dec 27, 2005
8.560
8.621
8.555
8.616
39,196
+0.06(+0.65%)
Dec 23, 2005
8.438
8.570
8.431
8.560
11,030
+0.07(+0.84%)
Dec 22, 2005
8.418
8.489
8.418
8.489
9,454
+0.07(+0.84%)
Dec 21, 2005
8.529
8.529
8.418
8.418
12,015
+0.01(+0.06%)
Dec 20, 2005
8.478
8.489
8.402
8.412
20,090
-0.12(-1.37%)
Dec 19, 2005
8.352
8.555
8.346
8.529
46,681
+0.16(+1.94%)
Dec 16, 2005
8.377
8.397
8.352
8.367
15,363
-0.01(-0.12%)
Dec 15, 2005
8.412
8.478
8.377
8.377
12,999
-0.04(-0.48%)
Dec 14, 2005
8.453
8.473
8.407
8.418
19,106
-0.03(-0.36%)
Dec 13, 2005
8.387
8.478
8.387
8.448
13,590
-0.01(-0.06%)
Dec 12, 2005
8.377
8.458
8.377
8.453
18,121
+0.01(+0.12%)
Dec 09, 2005
8.504
8.524
8.443
8.443
30,727
-0.03(-0.36%)
Dec 08, 2005
8.504
8.529
8.438
8.473
24,424
-0.06(-0.71%)
Dec 07, 2005
8.509
8.631
8.504
8.534
35,848
+0.02(+0.18%)
Dec 06, 2005
8.478
8.519
8.453
8.519
12,409
+0.05(+0.54%)
Dec 05, 2005
8.504
8.504
8.438
8.473
10,045
-0.01(-0.06%)
Dec 02, 2005
8.504
8.514
8.478
8.478
12,409
-0.03(-0.36%)
Dec 01, 2005
8.504
8.514
8.478
8.509
18,318
+0.06(+0.66%)
Nov 30, 2005
8.473
8.514
8.448
8.453
23,045
-0.03(-0.30%)
Nov 29, 2005
8.478
8.519
8.438
8.478
12,802
-0.04(-0.42%)
Nov 28, 2005
8.504
8.519
8.423
8.514
12,409
+0.01(+0.12%)
Nov 25, 2005
8.494
8.504
8.494
8.504
590
+0.05(+0.54%)
Nov 23, 2005
8.565
8.565
8.453
8.458
32,499
-0.11(-1.24%)
Nov 22, 2005
8.336
8.580
8.291
8.565
61,651
+0.18(+2.12%)
Nov 21, 2005
8.286
8.453
8.286
8.387
34,666
+0.08(+0.98%)
Nov 18, 2005
8.377
8.402
8.291
8.306
9,651
-0.07(-0.85%)
Nov 17, 2005
8.428
8.428
8.362
8.377
11,030
+0.04(+0.43%)
Nov 16, 2005
8.377
8.418
8.275
8.341
12,015
+0.06(+0.67%)
Nov 15, 2005
8.286
8.392
8.286
8.286
25,605
-0.01(-0.12%)
Nov 14, 2005
8.362
8.387
8.286
8.296
39,984
-0.07(-0.79%)
Nov 11, 2005
8.494
8.494
8.346
8.362
11,030
-0.08(-0.96%)
Nov 10, 2005
8.377
8.494
8.363
8.443
68,151
-0.02(-0.18%)
Nov 09, 2005
8.519
8.529
8.448
8.458
78,787
-0.05(-0.60%)
Nov 08, 2005
8.453
8.524
8.453
8.509
56,333
+0.03(+0.36%)
Nov 07, 2005
8.438
8.509
8.418
8.478
29,939
+0.04(+0.42%)
Nov 04, 2005
8.438
8.580
8.402
8.443
39,590
+0.01(+0.12%)
Nov 03, 2005
8.458
8.463
8.412
8.433
7,484
+0.02(+0.24%)
Nov 02, 2005
8.478
8.504
8.412
8.412
14,772
-0.02(-0.24%)
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
.