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, 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%)
Nov 02, 2009
6.047
6.092
5.958
5.976
33,287
-0.03(-0.51%)
Oct 30, 2009
6.011
6.031
5.904
6.006
53,081
+0.05(+0.78%)
Oct 29, 2009
6.031
6.031
5.930
5.959
9,320
-0.07(-1.14%)
Oct 28, 2009
6.077
6.077
6.006
6.028
17,325
+0.01(+0.23%)
Oct 27, 2009
5.970
6.062
5.970
6.014
25,247
+0.03(+0.56%)
Oct 26, 2009
6.031
6.052
5.981
5.981
11,030
-0.03(-0.42%)
Oct 23, 2009
6.042
6.042
6.006
6.006
18,515
-0.04(-0.59%)
Oct 22, 2009
6.092
6.113
6.011
6.042
18,507
-0.03(-0.50%)
Oct 21, 2009
6.042
6.087
6.031
6.072
22,357
+0.01(+0.17%)
Oct 20, 2009
6.072
6.072
5.996
6.062
30,670
+0.06(+0.96%)
Oct 19, 2009
5.991
6.036
5.904
6.004
32,454
+0.10(+1.77%)
Oct 16, 2009
5.808
5.950
5.808
5.899
19,626
+0.10(+1.66%)
Oct 15, 2009
5.991
6.001
5.742
5.803
108,715
-0.16(-2.72%)
Oct 14, 2009
6.234
6.245
5.965
5.965
62,602
-0.20(-3.21%)
Oct 13, 2009
6.108
6.270
6.036
6.163
81,730
+0.02(+0.33%)
Oct 12, 2009
6.209
6.402
5.996
6.143
122,682
-0.16(-2.58%)
Oct 09, 2009
6.377
6.389
6.275
6.306
54,221
-0.11(-1.74%)
Oct 08, 2009
6.412
6.493
6.402
6.417
15,659
-0.01(-0.08%)
Oct 07, 2009
6.382
6.473
6.382
6.422
30,752
-0.01(-0.08%)
Oct 06, 2009
6.366
6.427
6.356
6.427
22,513
+0.08(+1.20%)
Oct 05, 2009
6.280
6.366
6.265
6.351
31,327
+0.06(+0.89%)
Oct 02, 2009
6.265
6.295
6.256
6.295
22,706
+0.01(+0.10%)
Oct 01, 2009
6.311
6.321
6.270
6.289
44,123
-0.02(-0.34%)
Sep 30, 2009
6.300
6.321
6.295
6.311
21,601
+0.00(+0.03%)
Sep 29, 2009
6.306
6.321
6.306
6.309
6,580
-0.01(-0.11%)
Sep 28, 2009
6.336
6.336
6.295
6.316
21,942
-0.01(-0.13%)
Sep 25, 2009
6.300
6.324
6.300
6.324
2,013
+0.00(+0.05%)
Sep 24, 2009
6.306
6.346
6.286
6.321
26,098
+0.02(+0.24%)
Sep 23, 2009
6.265
6.341
6.265
6.306
18,022
+0.04(+0.65%)
Sep 22, 2009
6.245
6.275
6.219
6.265
38,617
+0.00(+0.00%)
Sep 21, 2009
6.255
6.270
6.245
6.265
25,846
-0.00(-0.06%)
Sep 18, 2009
6.214
6.269
6.209
6.269
10,096
+0.05(+0.88%)
Sep 17, 2009
6.245
6.270
6.214
6.214
32,499
-0.02(-0.33%)
Sep 16, 2009
6.209
6.260
6.204
6.235
23,498
+0.01(+0.16%)
Sep 15, 2009
6.229
6.229
6.118
6.224
56,565
+0.11(+1.74%)
Sep 14, 2009
6.082
6.174
5.960
6.118
133,493
-0.10(-1.63%)
Sep 11, 2009
6.219
6.219
6.219
6.219
3,348
-0.03(-0.49%)
Sep 10, 2009
6.189
6.260
6.168
6.250
23,823
+0.06(+0.90%)
Sep 09, 2009
6.224
6.224
6.180
6.194
34,022
+0.01(+0.16%)
Sep 08, 2009
6.174
6.194
6.174
6.184
30,431
+0.04(+0.58%)
Sep 04, 2009
5.976
6.148
5.955
6.148
42,700
+0.18(+2.98%)
Sep 03, 2009
5.930
5.970
5.930
5.970
11,818
+0.03(+0.51%)
Sep 02, 2009
5.955
5.970
5.864
5.940
37,953
-0.03(-0.48%)
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
.