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 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%)
Nov 03, 2008
4.671
4.756
4.671
4.701
36,685
+0.03(+0.65%)
Oct 31, 2008
4.716
4.742
4.671
4.671
36,393
-0.01(-0.22%)
Oct 30, 2008
4.722
4.742
4.681
4.681
51,688
-0.03(-0.54%)
Oct 29, 2008
4.747
4.772
4.706
4.706
59,051
-0.07(-1.38%)
Oct 28, 2008
4.696
4.782
4.696
4.772
82,983
+0.08(+1.62%)
Oct 27, 2008
4.808
4.854
4.691
4.696
62,242
-0.11(-2.32%)
Oct 24, 2008
4.676
4.808
4.676
4.808
45,322
-0.07(-1.46%)
Oct 23, 2008
4.671
4.879
4.671
4.879
47,420
+0.24(+5.14%)
Oct 22, 2008
4.640
4.722
4.366
4.640
45,535
+0.02(+0.54%)
Oct 21, 2008
4.569
4.666
4.417
4.615
65,764
+0.08(+1.79%)
Oct 20, 2008
4.290
4.600
4.290
4.534
48,621
+0.25(+5.76%)
Oct 17, 2008
4.153
4.290
4.062
4.287
0
+0.07(+1.62%)
Oct 16, 2008
4.158
4.234
4.102
4.219
39,984
+0.07(+1.58%)
Oct 15, 2008
4.214
4.397
4.021
4.153
67,363
-0.10(-2.39%)
Oct 14, 2008
4.290
4.356
4.209
4.254
57,583
+0.07(+1.58%)
Oct 13, 2008
3.757
4.518
3.757
4.188
107,929
+0.55(+15.06%)
Oct 10, 2008
3.579
4.254
3.173
3.640
139,440
-0.09(-2.45%)
Oct 09, 2008
4.214
4.214
3.732
3.732
67,412
-0.52(-12.29%)
Oct 08, 2008
4.437
4.437
3.965
4.254
102,496
-0.21(-4.76%)
Oct 07, 2008
4.513
4.722
4.467
4.467
71,582
-0.00(-0.01%)
Oct 06, 2008
5.087
5.087
4.305
4.468
144,342
-0.65(-12.78%)
Oct 03, 2008
5.224
5.295
5.123
5.123
0
-0.08(-1.46%)
Oct 02, 2008
5.214
5.214
5.128
5.199
51,375
+0.02(+0.29%)
Oct 01, 2008
5.133
5.194
5.062
5.184
23,923
+0.08(+1.59%)
Sep 30, 2008
5.016
5.128
5.016
5.102
37,676
+0.02(+0.30%)
Sep 29, 2008
5.280
5.280
4.991
5.087
41,954
-0.11(-2.05%)
Sep 26, 2008
5.199
5.229
5.184
5.194
0
-0.10(-1.82%)
Sep 25, 2008
5.143
5.290
5.143
5.290
18,564
+0.10(+1.96%)
Sep 24, 2008
5.173
5.204
5.153
5.189
50,365
-0.01(-0.20%)
Sep 23, 2008
5.376
5.376
5.112
5.199
45,958
-0.22(-4.12%)
Sep 22, 2008
5.635
5.635
5.422
5.422
35,088
-0.21(-3.78%)
Sep 19, 2008
5.498
5.712
5.498
5.635
0
+0.32(+6.05%)
Sep 18, 2008
5.590
5.605
5.107
5.314
105,429
-0.37(-6.47%)
Sep 17, 2008
6.026
6.026
5.681
5.681
79,189
-0.42(-6.83%)
Sep 16, 2008
6.240
6.240
6.092
6.097
49,915
-0.25(-3.92%)
Sep 15, 2008
6.382
6.387
6.311
6.346
68,249
-0.01(-0.16%)
Sep 12, 2008
6.351
6.377
6.351
6.356
15,363
-0.01(-0.08%)
Sep 11, 2008
6.346
6.361
6.321
6.361
72,457
+0.01(+0.08%)
Sep 10, 2008
6.326
6.361
6.224
6.356
65,401
+0.02(+0.39%)
Sep 09, 2008
6.366
6.407
6.329
6.331
42,035
-0.08(-1.18%)
Sep 08, 2008
6.432
6.443
6.351
6.407
30,715
+0.00(+0.00%)
Sep 05, 2008
6.351
6.417
6.351
6.407
0
+0.02(+0.24%)
Sep 04, 2008
6.341
6.402
6.341
6.392
9,257
+0.01(+0.16%)
Sep 03, 2008
6.346
6.382
6.346
6.382
26,817
-0.02(-0.32%)
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
.