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 29, 2010
6.210
6.220
6.169
6.189
17,831
+0.00(+0.00%)
Jan 28, 2010
6.210
6.210
6.179
6.189
11,700
+0.01(+0.17%)
Jan 27, 2010
6.205
6.205
6.179
6.179
8,322
+0.03(+0.41%)
Jan 26, 2010
6.184
6.184
6.154
6.154
5,678
+0.01(+0.18%)
Jan 25, 2010
6.220
6.220
6.133
6.142
58,812
-0.08(-1.33%)
Jan 22, 2010
6.210
6.230
6.200
6.225
8,811
+0.02(+0.25%)
Jan 21, 2010
6.184
6.210
6.184
6.210
11,212
+0.03(+0.41%)
Jan 20, 2010
6.179
6.210
6.138
6.184
48,535
+0.05(+0.75%)
Jan 19, 2010
6.113
6.149
6.108
6.138
17,095
+0.03(+0.50%)
Jan 15, 2010
6.097
6.108
6.108
6.108
24,281
+0.01(+0.08%)
Jan 14, 2010
6.143
6.143
6.097
6.103
27,359
-0.02(-0.25%)
Jan 13, 2010
6.143
6.143
6.092
6.118
39,420
+0.03(+0.42%)
Jan 12, 2010
6.077
6.102
6.072
6.092
20,484
+0.00(+0.00%)
Jan 11, 2010
6.153
6.163
6.062
6.092
77,385
-0.03(-0.41%)
Jan 08, 2010
6.128
6.133
6.108
6.118
13,984
+0.00(+0.00%)
Jan 07, 2010
6.092
6.118
6.087
6.118
13,553
+0.03(+0.42%)
Jan 06, 2010
6.072
6.092
6.047
6.092
21,371
+0.06(+1.01%)
Jan 05, 2010
6.082
6.082
6.031
6.031
25,166
-0.04(-0.67%)
Jan 04, 2010
6.047
6.087
6.042
6.072
55,752
+0.04(+0.59%)
Dec 31, 2009
6.062
6.036
6.036
6.036
16,742
+0.03(+0.42%)
Dec 30, 2009
6.001
6.011
5.955
6.011
21,552
+0.02(+0.34%)
Dec 29, 2009
6.006
6.006
5.925
5.991
56,291
+0.03(+0.43%)
Dec 28, 2009
5.950
5.971
5.950
5.965
14,191
-0.02(-0.26%)
Dec 24, 2009
5.970
5.981
5.940
5.981
5,465
+0.02(+0.34%)
Dec 23, 2009
5.965
5.965
5.930
5.960
38,611
+0.04(+0.60%)
Dec 22, 2009
5.925
5.981
5.920
5.925
19,618
-0.01(-0.09%)
Dec 21, 2009
5.981
5.986
5.920
5.930
33,287
-0.02(-0.34%)
Dec 18, 2009
6.087
6.087
5.935
5.950
20,526
+0.00(+0.08%)
Dec 17, 2009
5.955
6.128
5.915
5.945
44,658
-0.03(-0.42%)
Dec 16, 2009
5.940
5.970
5.920
5.970
56,693
+0.02(+0.34%)
Dec 15, 2009
5.945
5.957
5.894
5.950
49,116
+0.03(+0.43%)
Dec 14, 2009
5.965
5.970
5.904
5.925
54,235
-0.03(-0.51%)
Dec 11, 2009
5.904
5.955
5.904
5.955
40,487
-0.02(-0.25%)
Dec 10, 2009
5.960
5.970
5.960
5.970
44,908
+0.01(+0.17%)
Dec 09, 2009
5.965
5.965
5.955
5.960
32,893
+0.00(+0.07%)
Dec 08, 2009
5.955
5.960
5.935
5.956
22,824
-0.00(-0.07%)
Dec 07, 2009
5.955
5.960
5.940
5.960
50,441
+0.00(+0.00%)
Dec 04, 2009
5.965
5.965
5.940
5.960
27,942
+0.00(+0.00%)
Dec 03, 2009
5.965
5.970
5.889
5.960
49,648
-0.01(-0.17%)
Dec 02, 2009
5.935
5.970
5.930
5.970
37,768
+0.04(+0.60%)
Dec 01, 2009
6.194
6.194
5.930
5.935
44,954
+0.00(+0.02%)
Nov 30, 2009
5.925
5.935
5.899
5.934
15,235
+0.00(+0.07%)
Nov 27, 2009
5.894
5.930
5.879
5.930
2,363
+0.01(+0.17%)
Nov 25, 2009
5.925
5.930
5.889
5.920
11,028
+0.03(+0.52%)
Nov 24, 2009
5.925
5.925
5.884
5.889
24,128
+0.02(+0.35%)
Nov 23, 2009
5.864
5.889
5.844
5.869
19,106
+0.02(+0.35%)
Nov 20, 2009
5.844
5.910
5.793
5.849
56,453
-0.01(-0.18%)
Nov 19, 2009
5.844
5.884
5.844
5.859
8,469
-0.02(-0.34%)
Nov 18, 2009
5.904
5.904
5.793
5.879
537,883
+0.04(+0.70%)
Nov 17, 2009
5.874
5.899
5.813
5.838
38,212
+0.01(+0.09%)
Nov 16, 2009
5.818
5.915
5.798
5.833
70,806
+0.05(+0.79%)
Nov 13, 2009
5.828
5.828
5.788
5.788
18,891
-0.01(-0.09%)
Nov 12, 2009
5.813
5.854
5.788
5.793
52,084
-0.03(-0.52%)
Nov 11, 2009
5.874
5.874
5.808
5.823
94,230
-0.07(-1.20%)
Nov 10, 2009
5.935
5.935
5.864
5.894
17,953
-0.06(-0.94%)
Nov 09, 2009
5.960
5.970
5.910
5.950
46,159
-0.02(-0.26%)
Nov 06, 2009
5.920
5.965
5.886
5.965
37,420
+0.06(+1.03%)
Nov 05, 2009
5.904
5.935
5.889
5.904
35,458
-0.01(-0.19%)
Nov 04, 2009
5.981
6.006
5.899
5.916
57,903
-0.02(-0.40%)
Nov 03, 2009
5.986
5.986
5.904
5.940
28,546
-0.04(-0.59%)
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
.