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 30, 2009
4.975
4.975
4.930
4.950
0
+0.02(+0.31%)
Jan 29, 2009
4.970
4.986
4.920
4.935
28,314
-0.03(-0.51%)
Jan 28, 2009
4.884
4.960
4.848
4.960
34,603
+0.14(+2.84%)
Jan 27, 2009
4.828
4.848
4.803
4.823
22,966
-0.04(-0.84%)
Jan 26, 2009
4.818
4.864
4.813
4.864
32,249
+0.07(+1.49%)
Jan 23, 2009
4.727
4.808
4.645
4.792
34,449
+0.00(+0.10%)
Jan 22, 2009
4.940
4.945
4.777
4.788
24,621
-0.17(-3.48%)
Jan 21, 2009
4.904
4.960
4.889
4.960
13,098
+0.06(+1.14%)
Jan 20, 2009
4.940
4.970
4.864
4.904
52,781
-0.03(-0.62%)
Jan 16, 2009
4.864
4.940
4.848
4.935
25,251
+0.11(+2.21%)
Jan 15, 2009
4.884
4.884
4.828
4.828
39,478
+0.00(+0.00%)
Jan 14, 2009
4.899
4.904
4.803
4.828
95,896
-0.09(-1.76%)
Jan 13, 2009
4.889
5.001
4.879
4.915
46,817
+0.01(+0.10%)
Jan 12, 2009
4.940
4.960
4.867
4.909
82,303
-0.01(-0.10%)
Jan 09, 2009
4.762
4.914
4.762
4.914
71,598
+0.16(+3.31%)
Jan 08, 2009
4.656
4.762
4.595
4.757
96,810
+0.17(+3.65%)
Jan 07, 2009
4.661
4.661
4.584
4.590
48,556
-0.03(-0.66%)
Jan 06, 2009
4.559
4.671
4.549
4.620
57,209
+0.12(+2.71%)
Jan 05, 2009
4.458
4.534
4.397
4.498
84,801
+0.12(+2.67%)
Jan 02, 2009
4.178
4.381
4.178
4.381
0
+0.22(+5.37%)
Jan 01, 2009
4.204
4.204
4.117
4.158
0
+0.00(+0.00%)
Dec 31, 2008
4.204
4.204
4.117
4.158
57,709
+0.02(+0.37%)
Dec 30, 2008
4.041
4.163
4.041
4.143
80,389
+0.11(+2.64%)
Dec 29, 2008
4.097
4.133
4.016
4.036
97,667
-0.08(-1.85%)
Dec 26, 2008
4.133
4.204
4.097
4.112
99,560
+0.02(+0.37%)
Dec 24, 2008
4.046
4.107
4.016
4.097
184,560
+0.09(+2.15%)
Dec 23, 2008
4.092
4.128
4.006
4.011
100,548
-0.05(-1.17%)
Dec 22, 2008
4.021
4.112
4.021
4.058
86,910
+0.07(+1.83%)
Dec 19, 2008
3.950
4.031
3.935
3.985
52,608
+0.16(+4.11%)
Dec 18, 2008
3.655
3.909
3.655
3.828
34,579
+0.20(+5.60%)
Dec 17, 2008
3.452
3.686
3.427
3.625
68,377
+0.13(+3.78%)
Dec 16, 2008
3.584
3.650
3.407
3.493
70,808
-0.11(-3.10%)
Dec 15, 2008
3.625
3.864
3.584
3.605
47,711
-0.01(-0.14%)
Dec 12, 2008
3.681
3.787
3.579
3.610
0
-0.17(-4.56%)
Dec 11, 2008
3.843
3.843
3.782
3.782
30,065
-0.08(-1.97%)
Dec 10, 2008
3.945
3.945
3.716
3.858
54,607
-0.11(-2.81%)
Dec 09, 2008
4.031
4.041
3.884
3.970
125,774
-0.05(-1.14%)
Dec 08, 2008
4.001
4.072
3.980
4.016
229,057
-0.01(-0.13%)
Dec 05, 2008
4.244
4.244
3.990
4.021
560,432
-0.22(-5.26%)
Dec 04, 2008
4.394
4.468
4.219
4.244
122,755
-0.19(-4.35%)
Dec 03, 2008
4.478
4.493
4.409
4.437
13,137
-0.05(-1.13%)
Dec 02, 2008
4.524
4.524
4.341
4.488
9,966
-0.03(-0.56%)
Dec 01, 2008
4.529
4.529
4.373
4.513
12,367
+0.05(+1.14%)
Nov 28, 2008
4.544
4.564
4.366
4.463
20,319
-0.08(-1.79%)
Nov 26, 2008
4.320
4.569
4.320
4.544
24,030
+0.23(+5.42%)
Nov 25, 2008
4.265
4.407
4.265
4.310
28,205
+0.11(+2.66%)
Nov 24, 2008
4.158
4.341
4.158
4.199
49,370
+0.04(+0.98%)
Nov 21, 2008
4.168
4.290
4.153
4.158
53,906
-0.06(-1.33%)
Nov 20, 2008
4.315
4.331
4.214
4.214
36,269
-0.12(-2.81%)
Nov 19, 2008
4.437
4.610
4.336
4.336
40,821
-0.23(-5.11%)
Nov 18, 2008
4.691
4.696
4.549
4.569
17,136
-0.08(-1.75%)
Nov 17, 2008
4.874
4.874
4.590
4.650
32,105
-0.11(-2.24%)
Nov 14, 2008
4.747
4.772
4.696
4.757
0
+0.01(+0.21%)
Nov 13, 2008
4.716
4.752
4.661
4.747
23,638
+0.04(+0.83%)
Nov 12, 2008
5.046
5.046
4.645
4.708
66,924
-0.31(-6.14%)
Nov 11, 2008
5.097
5.130
4.986
5.016
44,012
-0.10(-1.89%)
Nov 10, 2008
5.062
5.255
5.062
5.112
25,852
+0.04(+0.70%)
Nov 07, 2008
4.975
5.077
4.939
5.077
56,762
+0.14(+2.88%)
Nov 06, 2008
4.828
4.950
4.826
4.935
54,111
+0.11(+2.32%)
Nov 05, 2008
4.747
4.823
4.742
4.823
37,227
+0.10(+2.04%)
Nov 04, 2008
4.706
4.788
4.706
4.727
48,592
+0.03(+0.54%)
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
.