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, 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%)
Jan 03, 2007
9.519
9.519
9.387
9.468
41,166
-0.02(-0.21%)
Dec 29, 2006
9.387
9.489
9.377
9.489
33,681
+0.06(+0.65%)
Dec 28, 2006
9.397
9.428
9.392
9.428
22,651
+0.03(+0.27%)
Dec 27, 2006
9.428
9.484
9.397
9.402
23,439
-0.01(-0.11%)
Dec 26, 2006
9.418
9.433
9.397
9.413
6,696
+0.00(+0.00%)
Dec 22, 2006
9.367
9.438
9.367
9.413
12,015
-0.01(-0.05%)
Dec 21, 2006
9.397
9.484
9.382
9.418
38,212
+0.02(+0.22%)
Dec 20, 2006
9.418
9.463
9.392
9.397
42,939
+0.00(+0.00%)
Dec 19, 2006
9.418
9.428
9.377
9.397
33,878
-0.07(-0.70%)
Dec 18, 2006
9.443
9.479
9.413
9.463
76,817
+0.02(+0.22%)
Dec 15, 2006
9.499
9.540
9.402
9.443
144,969
-0.15(-1.59%)
Dec 14, 2006
9.748
9.748
9.446
9.595
132,560
-0.18(-1.82%)
Dec 13, 2006
9.804
9.844
9.773
9.773
57,514
-0.13(-1.28%)
Dec 12, 2006
9.925
9.956
9.854
9.900
49,636
-0.04(-0.41%)
Dec 11, 2006
9.946
9.991
9.900
9.941
38,408
-0.04(-0.41%)
Dec 08, 2006
9.839
10.13
9.839
9.981
52,984
+0.10(+1.03%)
Dec 07, 2006
9.951
9.951
9.829
9.880
43,924
+0.06(+0.57%)
Dec 06, 2006
9.748
9.849
9.748
9.824
32,696
+0.06(+0.57%)
Dec 05, 2006
9.687
9.768
9.672
9.768
44,318
+0.08(+0.84%)
Dec 04, 2006
9.763
9.768
9.651
9.687
13,590
+0.02(+0.21%)
Dec 01, 2006
9.644
9.712
9.626
9.666
40,181
+0.02(+0.16%)
Nov 30, 2006
9.595
9.651
9.560
9.651
19,893
+0.06(+0.58%)
Nov 29, 2006
9.595
9.595
9.540
9.595
27,378
+0.01(+0.05%)
Nov 28, 2006
9.585
9.595
9.504
9.590
40,181
+0.03(+0.27%)
Nov 27, 2006
9.590
9.590
9.519
9.565
21,863
-0.02(-0.16%)
Nov 24, 2006
9.524
9.580
9.524
9.580
2,757
+0.03(+0.27%)
Nov 22, 2006
9.545
9.575
9.524
9.555
28,757
-0.01(-0.05%)
Nov 21, 2006
9.550
9.595
9.540
9.560
19,499
-0.04(-0.37%)
Nov 20, 2006
9.529
9.606
9.524
9.595
53,772
+0.03(+0.32%)
Nov 17, 2006
9.585
9.672
9.565
9.565
38,802
-0.03(-0.32%)
Nov 16, 2006
9.585
9.621
9.585
9.595
30,333
-0.01(-0.05%)
Nov 15, 2006
9.636
9.661
9.570
9.600
31,712
+0.00(+0.00%)
Nov 14, 2006
9.616
9.636
9.582
9.600
17,333
+0.01(+0.05%)
Nov 13, 2006
9.606
9.626
9.595
9.595
8,272
-0.03(-0.32%)
Nov 10, 2006
9.626
9.646
9.621
9.626
13,196
+0.00(+0.00%)
Nov 09, 2006
9.626
9.641
9.621
9.626
12,015
+0.00(+0.00%)
Nov 08, 2006
9.606
9.646
9.606
9.626
48,651
+0.03(+0.32%)
Nov 07, 2006
9.626
9.646
9.594
9.595
32,499
-0.02(-0.21%)
Nov 06, 2006
9.555
9.641
9.550
9.616
30,333
+0.02(+0.21%)
Nov 03, 2006
9.570
9.626
9.570
9.595
27,378
-0.03(-0.26%)
Nov 02, 2006
9.641
9.641
9.609
9.621
15,363
-0.02(-0.21%)
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
.