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, 2012
10.09
10.16
9.991
10.04
42,358
+0.02(+0.18%)
Nov 29, 2012
10.11
10.17
10.02
10.02
42,157
-0.01(-0.13%)
Nov 28, 2012
10.05
10.14
10.01
10.03
42,604
+0.04(+0.38%)
Nov 27, 2012
9.904
10.00
9.892
9.997
38,461
+0.10(+1.00%)
Nov 26, 2012
9.929
9.953
9.898
9.898
34,085
-0.09(-0.86%)
Nov 23, 2012
9.990
10.05
9.952
9.984
27,970
-0.03(-0.31%)
Nov 21, 2012
9.953
10.06
9.953
10.02
41,813
+0.13(+1.31%)
Nov 20, 2012
9.984
9.990
9.873
9.886
29,187
-0.10(-1.05%)
Nov 19, 2012
9.892
9.990
9.824
9.990
37,075
+0.22(+2.21%)
Nov 16, 2012
9.553
9.861
9.553
9.775
34,769
+0.15(+1.54%)
Nov 15, 2012
9.941
10.01
9.485
9.627
74,124
-0.14(-1.45%)
Nov 14, 2012
10.02
10.02
9.725
9.768
42,105
-0.16(-1.61%)
Nov 13, 2012
9.873
10.00
9.836
9.929
18,214
-0.02(-0.16%)
Nov 12, 2012
9.871
9.951
9.822
9.945
13,172
+0.04(+0.37%)
Nov 09, 2012
9.908
9.994
9.853
9.908
20,901
+0.01(+0.06%)
Nov 08, 2012
9.822
9.902
9.810
9.902
14,713
+0.07(+0.69%)
Nov 07, 2012
9.804
9.859
9.797
9.834
25,474
+0.09(+0.97%)
Nov 06, 2012
9.626
9.804
9.626
9.740
17,663
+0.04(+0.42%)
Nov 05, 2012
9.644
9.699
9.607
9.699
12,287
+0.02(+0.25%)
Nov 02, 2012
9.859
9.859
9.650
9.675
22,794
-0.10(-1.07%)
Nov 01, 2012
9.828
9.957
9.779
9.779
31,117
-0.05(-0.50%)
Oct 31, 2012
9.939
9.963
9.656
9.828
52,520
-0.07(-0.69%)
Oct 26, 2012
9.675
9.896
9.896
9.896
70,209
+0.14(+1.39%)
Oct 25, 2012
9.583
9.761
9.583
9.761
31,390
+0.15(+1.53%)
Oct 24, 2012
9.503
9.650
9.497
9.613
67,658
+0.19(+2.02%)
Oct 23, 2012
9.405
9.460
9.405
9.423
12,768
+0.00(+0.00%)
Oct 19, 2012
9.411
9.466
9.374
9.423
22,802
-0.02(-0.19%)
Oct 18, 2012
9.460
9.484
9.429
9.441
16,964
-0.06(-0.58%)
Oct 17, 2012
9.460
9.503
9.441
9.497
22,370
+0.05(+0.52%)
Oct 16, 2012
9.484
9.533
9.417
9.448
45,400
-0.06(-0.58%)
Oct 15, 2012
9.540
9.595
9.491
9.503
17,343
-0.06(-0.58%)
Oct 12, 2012
9.540
9.607
9.525
9.558
18,546
-0.04(-0.38%)
Oct 11, 2012
9.441
9.613
9.441
9.595
23,201
+0.11(+1.19%)
Oct 10, 2012
9.494
9.574
9.461
9.482
23,849
-0.05(-0.58%)
Oct 09, 2012
9.580
9.696
9.512
9.537
31,478
-0.08(-0.83%)
Oct 08, 2012
9.745
9.797
9.604
9.616
17,255
-0.08(-0.82%)
Oct 05, 2012
9.580
9.836
9.580
9.696
19,838
+0.06(+0.63%)
Oct 04, 2012
9.653
9.745
9.544
9.635
34,683
-0.07(-0.76%)
Oct 03, 2012
9.794
9.836
9.708
9.708
48,580
-0.09(-0.87%)
Oct 02, 2012
9.879
9.934
9.763
9.794
52,902
+0.01(+0.12%)
Oct 01, 2012
9.757
9.861
9.671
9.781
54,119
+0.10(+1.07%)
Sep 28, 2012
9.610
9.739
9.604
9.677
51,843
+0.04(+0.38%)
Sep 27, 2012
9.696
9.696
9.616
9.641
46,003
+0.02(+0.19%)
Sep 26, 2012
9.561
9.641
9.561
9.622
51,045
+0.09(+0.90%)
Sep 25, 2012
9.525
9.561
9.476
9.537
46,994
+0.02(+0.26%)
Sep 24, 2012
9.396
9.512
9.396
9.512
71,870
+0.09(+0.91%)
Sep 21, 2012
9.390
9.427
9.360
9.427
44,550
+0.05(+0.52%)
Sep 20, 2012
9.305
9.390
9.268
9.378
136,039
+0.08(+0.85%)
Sep 19, 2012
9.274
9.341
9.274
9.299
34,359
+0.02(+0.26%)
Sep 18, 2012
9.250
9.274
9.219
9.274
30,509
+0.02(+0.26%)
Sep 17, 2012
9.250
9.255
9.189
9.250
45,298
+0.00(+0.00%)
Sep 14, 2012
9.189
9.250
9.189
9.250
68,729
+0.06(+0.66%)
Sep 13, 2012
9.146
9.189
9.109
9.189
67,796
+0.04(+0.47%)
Sep 12, 2012
9.152
9.152
9.090
9.146
42,191
+0.04(+0.43%)
Sep 11, 2012
9.040
9.107
9.040
9.107
33,924
+0.05(+0.54%)
Sep 10, 2012
9.076
9.082
9.028
9.058
32,600
-0.02(-0.20%)
Sep 07, 2012
9.082
9.082
8.985
9.076
66,476
-0.01(-0.07%)
Sep 06, 2012
9.082
9.089
9.040
9.082
41,060
-0.00(-0.00%)
Sep 05, 2012
9.058
9.107
9.046
9.083
36,877
-0.03(-0.33%)
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
.