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, 2012
8.442
8.500
8.442
8.488
14,762
+0.03(+0.41%)
Jan 30, 2012
8.430
8.453
8.400
8.453
15,732
+0.05(+0.63%)
Jan 27, 2012
8.342
8.402
8.318
8.400
35,434
+0.08(+0.99%)
Jan 26, 2012
8.195
8.318
8.195
8.318
36,832
+0.13(+1.58%)
Jan 25, 2012
8.148
8.219
8.148
8.189
17,012
+0.03(+0.36%)
Jan 24, 2012
8.219
8.224
8.160
8.160
25,194
-0.04(-0.50%)
Jan 23, 2012
8.230
8.230
8.125
8.201
50,689
+0.03(+0.36%)
Jan 20, 2012
8.236
8.236
8.166
8.172
8,063
-0.04(-0.43%)
Jan 19, 2012
8.236
8.236
8.203
8.207
7,676
-0.01(-0.07%)
Jan 18, 2012
8.195
8.213
8.154
8.213
27,056
+0.04(+0.50%)
Jan 17, 2012
8.078
8.172
8.072
8.172
24,671
+0.05(+0.65%)
Jan 13, 2012
8.072
8.119
8.072
8.119
7,430
+0.03(+0.36%)
Jan 12, 2012
8.084
8.114
8.084
8.090
15,761
+0.01(+0.15%)
Jan 11, 2012
8.072
8.119
8.072
8.078
8,647
-0.02(-0.26%)
Jan 10, 2012
8.111
8.111
8.068
8.099
8,920
+0.01(+0.14%)
Jan 09, 2012
8.029
8.099
8.029
8.087
7,626
+0.03(+0.36%)
Jan 06, 2012
8.006
8.058
8.006
8.058
19,763
+0.04(+0.51%)
Jan 05, 2012
7.988
8.052
7.988
8.017
29,564
+0.00(+0.00%)
Jan 04, 2012
8.017
8.017
7.976
8.017
14,291
+0.04(+0.44%)
Dec 30, 2011
8.029
8.035
7.982
7.982
25,861
+0.00(+0.00%)
Dec 29, 2011
7.994
8.046
7.982
7.982
25,885
-0.05(-0.65%)
Dec 28, 2011
8.029
8.035
7.982
8.035
19,729
+0.04(+0.44%)
Dec 27, 2011
8.017
8.023
7.994
8.000
30,046
+0.01(+0.15%)
Dec 23, 2011
7.982
8.017
7.982
7.988
25,516
-0.02(-0.22%)
Dec 21, 2011
8.035
8.070
7.994
8.006
18,476
-0.01(-0.15%)
Dec 20, 2011
7.994
8.041
7.988
8.017
18,683
-0.01(-0.08%)
Dec 19, 2011
8.023
8.052
7.980
8.024
21,862
+0.07(+0.89%)
Dec 16, 2011
8.052
8.058
7.947
7.953
26,089
-0.05(-0.58%)
Dec 15, 2011
7.982
8.000
7.936
8.000
27,657
+0.06(+0.73%)
Dec 14, 2011
8.006
8.035
7.906
7.941
60,039
-0.02(-0.22%)
Dec 13, 2011
8.029
8.029
7.959
7.959
12,524
-0.03(-0.41%)
Dec 12, 2011
7.992
7.992
7.928
7.992
19,327
+0.05(+0.58%)
Dec 09, 2011
7.980
7.980
7.916
7.945
15,595
-0.03(-0.36%)
Dec 08, 2011
8.009
8.009
7.939
7.974
30,329
-0.02(-0.29%)
Dec 07, 2011
7.997
8.003
7.954
7.997
16,942
+0.03(+0.44%)
Dec 06, 2011
7.951
7.963
7.905
7.963
20,295
+0.04(+0.51%)
Dec 05, 2011
7.968
7.968
7.916
7.922
13,453
-0.02(-0.22%)
Dec 02, 2011
7.934
7.957
7.893
7.939
25,466
+0.05(+0.61%)
Dec 01, 2011
7.893
7.905
7.864
7.892
19,436
+0.06(+0.72%)
Nov 30, 2011
7.934
7.934
7.812
7.835
34,363
-0.01(-0.07%)
Nov 29, 2011
7.881
7.951
7.817
7.841
39,559
+0.03(+0.37%)
Nov 28, 2011
7.905
7.934
7.812
7.812
27,365
-0.03(-0.44%)
Nov 25, 2011
7.881
7.934
7.818
7.846
13,159
+0.01(+0.07%)
Nov 23, 2011
7.841
7.858
7.806
7.841
17,168
+0.04(+0.47%)
Nov 22, 2011
7.800
7.876
7.777
7.804
44,618
+0.01(+0.13%)
Nov 21, 2011
7.835
7.934
7.794
7.794
69,070
+0.00(+0.00%)
Nov 18, 2011
7.759
7.794
7.725
7.794
36,410
+0.08(+0.98%)
Nov 17, 2011
7.707
7.754
7.701
7.719
16,379
+0.01(+0.15%)
Nov 16, 2011
7.754
7.777
7.701
7.707
31,061
-0.03(-0.45%)
Nov 15, 2011
7.748
7.771
7.719
7.742
22,375
+0.05(+0.60%)
Nov 14, 2011
7.800
7.800
7.696
7.696
21,483
-0.02(-0.30%)
Nov 11, 2011
7.725
7.727
7.701
7.719
10,839
-0.01(-0.15%)
Nov 10, 2011
7.771
7.771
7.713
7.730
18,964
-0.02(-0.27%)
Nov 09, 2011
7.734
7.781
7.734
7.751
21,728
+0.02(+0.22%)
Nov 08, 2011
7.797
7.815
7.734
7.734
18,282
-0.01(-0.07%)
Nov 07, 2011
7.809
7.847
7.728
7.740
40,517
-0.03(-0.37%)
Nov 04, 2011
7.694
7.780
7.688
7.769
14,477
+0.11(+1.43%)
Nov 03, 2011
7.757
7.757
7.636
7.659
9,137
-0.05(-0.67%)
Nov 02, 2011
7.803
7.803
7.711
7.711
8,844
-0.04(-0.52%)
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
.