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 (%)
Nov 30, 2004
7.098
7.143
7.052
7.143
71,893
+0.03(+0.36%)
Nov 29, 2004
7.174
7.214
7.067
7.118
44,711
-0.09(-1.20%)
Nov 26, 2004
7.235
7.235
7.189
7.204
5,121
-0.03(-0.35%)
Nov 24, 2004
7.189
7.230
7.148
7.230
15,166
+0.04(+0.57%)
Nov 23, 2004
7.194
7.219
7.133
7.189
14,575
+0.01(+0.07%)
Nov 22, 2004
7.158
7.184
7.133
7.184
274,771
+0.03(+0.43%)
Nov 19, 2004
7.179
7.204
7.153
7.153
5,515
-0.03(-0.35%)
Nov 18, 2004
7.148
7.179
7.148
7.179
10,833
+0.01(+0.07%)
Nov 17, 2004
7.133
7.174
7.118
7.174
20,090
+0.07(+0.93%)
Nov 16, 2004
7.108
7.113
7.108
7.108
10,242
-0.03(-0.36%)
Nov 15, 2004
7.158
7.158
7.092
7.133
41,954
+0.03(+0.36%)
Nov 12, 2004
7.047
7.143
7.047
7.108
18,909
+0.03(+0.36%)
Nov 11, 2004
7.021
7.082
7.021
7.082
46,484
+0.07(+0.94%)
Nov 10, 2004
7.021
7.057
7.016
7.016
14,969
-0.04(-0.58%)
Nov 09, 2004
7.032
7.057
6.966
7.057
40,772
-0.01(-0.07%)
Nov 08, 2004
7.250
7.250
7.062
7.062
50,030
-0.19(-2.66%)
Nov 05, 2004
7.422
7.422
7.209
7.255
20,484
-0.17(-2.32%)
Nov 04, 2004
7.453
7.483
7.428
7.428
14,378
-0.06(-0.81%)
Nov 03, 2004
7.483
7.488
7.483
7.488
5,515
+0.02(+0.27%)
Nov 02, 2004
7.438
7.468
7.438
7.468
4,924
+0.03(+0.41%)
Nov 01, 2004
7.499
7.499
7.438
7.438
9,060
-0.04(-0.48%)
Oct 29, 2004
7.504
7.504
7.468
7.473
6,303
-0.01(-0.07%)
Oct 28, 2004
7.514
7.514
7.478
7.478
7,878
-0.01(-0.14%)
Oct 27, 2004
7.458
7.565
7.453
7.488
16,545
+0.05(+0.61%)
Oct 26, 2004
7.428
7.443
7.417
7.443
15,560
+0.04(+0.48%)
Oct 25, 2004
7.285
7.407
7.285
7.407
17,136
+0.12(+1.67%)
Oct 22, 2004
7.265
7.321
7.265
7.285
28,363
-0.02(-0.28%)
Oct 21, 2004
7.306
7.306
7.270
7.306
9,454
+0.01(+0.14%)
Oct 20, 2004
7.260
7.301
7.250
7.296
3,151
-0.02(-0.21%)
Oct 19, 2004
7.296
7.311
7.296
7.311
5,909
+0.04(+0.56%)
Oct 18, 2004
7.285
7.301
7.270
7.270
7,090
-0.02(-0.21%)
Oct 15, 2004
7.290
7.290
7.280
7.285
5,909
+0.00(+0.00%)
Oct 14, 2004
7.260
7.306
7.255
7.285
13,984
-0.02(-0.28%)
Oct 13, 2004
7.265
7.306
7.265
7.306
6,696
+0.00(+0.00%)
Oct 12, 2004
7.230
7.306
7.230
7.306
18,318
+0.08(+1.05%)
Oct 11, 2004
7.214
7.230
7.214
7.230
23,045
+0.01(+0.07%)
Oct 08, 2004
7.214
7.235
7.214
7.224
27,969
+0.02(+0.28%)
Oct 07, 2004
7.280
7.280
7.199
7.204
28,757
-0.09(-1.25%)
Oct 06, 2004
7.362
7.372
7.296
7.296
39,787
-0.04(-0.55%)
Oct 05, 2004
7.331
7.362
7.331
7.336
17,530
-0.01(-0.14%)
Oct 04, 2004
7.326
7.346
7.321
7.346
14,772
+0.01(+0.14%)
Oct 01, 2004
7.351
7.351
7.336
7.336
2,954
-0.01(-0.14%)
Sep 30, 2004
7.346
7.346
7.346
7.346
787
+0.01(+0.14%)
Sep 29, 2004
7.321
7.351
7.301
7.336
8,469
-0.02(-0.21%)
Sep 28, 2004
7.336
7.356
7.290
7.351
12,606
+0.04(+0.56%)
Sep 27, 2004
7.255
7.341
7.255
7.311
19,106
+0.05(+0.63%)
Sep 24, 2004
7.311
7.311
7.260
7.265
8,666
-0.09(-1.17%)
Sep 23, 2004
7.311
7.362
7.290
7.351
22,257
-0.01(-0.07%)
Sep 22, 2004
7.290
7.372
7.290
7.356
12,802
+0.07(+0.91%)
Sep 21, 2004
7.260
7.290
7.240
7.290
13,590
+0.06(+0.77%)
Sep 20, 2004
7.219
7.235
7.179
7.235
11,030
+0.01(+0.14%)
Sep 17, 2004
7.240
7.255
7.224
7.224
13,393
-0.01(-0.14%)
Sep 16, 2004
7.184
7.285
7.184
7.235
27,969
+0.06(+0.78%)
Sep 15, 2004
7.158
7.184
7.158
7.179
5,121
-0.01(-0.07%)
Sep 14, 2004
7.224
7.224
7.153
7.184
8,272
-0.04(-0.56%)
Sep 13, 2004
7.118
7.224
7.118
7.224
14,575
+0.05(+0.71%)
Sep 10, 2004
7.179
7.179
7.174
7.174
1,575
-0.01(-0.14%)
Sep 09, 2004
7.158
7.245
7.158
7.184
26,393
+0.00(+0.00%)
Sep 08, 2004
7.138
7.184
7.138
7.184
17,924
+0.03(+0.35%)
Sep 07, 2004
7.138
7.199
7.138
7.158
15,560
+0.03(+0.36%)
Sep 03, 2004
7.204
7.204
7.118
7.133
22,454
-0.08(-1.06%)
Sep 02, 2004
7.204
7.209
7.204
7.209
7,484
+0.01(+0.14%)
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
.