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 (%)
Feb 28, 2005
7.580
7.580
7.529
7.560
13,393
+0.02(+0.27%)
Feb 25, 2005
7.549
7.570
7.519
7.539
12,999
+0.03(+0.34%)
Feb 24, 2005
7.539
7.539
7.509
7.514
17,136
+0.01(+0.14%)
Feb 23, 2005
7.514
7.539
7.483
7.504
29,742
+0.00(+0.00%)
Feb 22, 2005
7.539
7.560
7.504
7.504
16,939
-0.04(-0.47%)
Feb 18, 2005
7.509
7.549
7.478
7.539
8,272
+0.03(+0.41%)
Feb 17, 2005
7.626
7.641
7.494
7.509
29,151
-0.12(-1.53%)
Feb 16, 2005
7.671
7.671
7.610
7.626
9,060
-0.04(-0.46%)
Feb 15, 2005
7.651
7.676
7.610
7.661
34,469
-0.06(-0.72%)
Feb 14, 2005
7.844
7.844
7.707
7.717
21,469
-0.11(-1.36%)
Feb 11, 2005
7.773
7.844
7.742
7.824
27,378
+0.05(+0.65%)
Feb 10, 2005
7.829
7.829
7.742
7.773
16,151
-0.04(-0.52%)
Feb 09, 2005
7.788
7.813
7.783
7.813
29,939
+0.01(+0.13%)
Feb 08, 2005
7.727
7.808
7.712
7.803
33,681
+0.09(+1.18%)
Feb 07, 2005
7.676
7.712
7.656
7.712
12,606
+0.06(+0.80%)
Feb 04, 2005
7.788
7.818
7.615
7.651
45,696
-0.10(-1.31%)
Feb 03, 2005
7.707
7.788
7.692
7.752
13,196
+0.01(+0.13%)
Feb 02, 2005
7.752
7.783
7.717
7.742
22,060
-0.05(-0.65%)
Feb 01, 2005
7.818
7.844
7.742
7.793
21,666
+0.04(+0.46%)
Jan 31, 2005
7.758
7.788
7.666
7.758
16,348
+0.12(+1.53%)
Jan 28, 2005
7.768
7.798
7.641
7.641
19,499
-0.08(-0.99%)
Jan 27, 2005
7.554
7.717
7.554
7.717
26,196
+0.18(+2.36%)
Jan 26, 2005
7.737
7.742
7.539
7.539
29,348
-0.08(-1.00%)
Jan 25, 2005
7.742
7.742
7.615
7.615
21,075
-0.12(-1.57%)
Jan 24, 2005
7.732
7.742
7.615
7.737
29,348
+0.07(+0.93%)
Jan 21, 2005
7.717
7.768
7.615
7.666
44,121
-0.01(-0.13%)
Jan 20, 2005
7.595
7.676
7.595
7.676
12,606
+0.06(+0.80%)
Jan 19, 2005
7.610
7.615
7.565
7.615
24,818
+0.06(+0.74%)
Jan 18, 2005
7.590
7.605
7.560
7.560
32,499
+0.02(+0.27%)
Jan 14, 2005
7.539
7.615
7.539
7.539
16,348
+0.01(+0.07%)
Jan 13, 2005
7.610
7.610
7.514
7.534
16,939
-0.03(-0.34%)
Jan 12, 2005
7.565
7.565
7.519
7.560
12,999
+0.01(+0.07%)
Jan 11, 2005
7.575
7.631
7.509
7.554
13,393
-0.01(-0.13%)
Jan 10, 2005
7.575
7.626
7.438
7.565
34,469
+0.04(+0.54%)
Jan 07, 2005
7.463
7.565
7.463
7.524
30,924
+0.10(+1.30%)
Jan 06, 2005
7.494
7.529
7.412
7.428
16,151
-0.07(-0.88%)
Jan 05, 2005
7.494
7.565
7.494
7.494
6,499
+0.03(+0.34%)
Jan 04, 2005
7.488
7.570
7.438
7.468
26,787
+0.03(+0.34%)
Jan 03, 2005
7.412
7.443
7.387
7.443
10,439
+0.07(+0.96%)
Dec 31, 2004
7.372
7.372
7.341
7.372
5,909
+0.03(+0.35%)
Dec 30, 2004
7.372
7.412
7.346
7.346
13,196
+0.01(+0.14%)
Dec 29, 2004
7.351
7.356
7.316
7.336
11,030
+0.02(+0.21%)
Dec 28, 2004
7.356
7.362
7.321
7.321
14,575
+0.01(+0.07%)
Dec 27, 2004
7.362
7.412
7.316
7.316
9,454
+0.01(+0.07%)
Dec 23, 2004
7.265
7.311
7.235
7.311
17,530
+0.10(+1.34%)
Dec 22, 2004
7.285
7.296
7.214
7.214
12,802
-0.07(-0.91%)
Dec 21, 2004
7.270
7.280
7.270
7.280
10,636
+0.01(+0.07%)
Dec 20, 2004
7.280
7.362
7.250
7.275
14,378
+0.02(+0.28%)
Dec 17, 2004
7.275
7.275
7.250
7.255
18,318
+0.01(+0.07%)
Dec 16, 2004
7.280
7.280
7.250
7.250
8,469
-0.02(-0.21%)
Dec 15, 2004
7.275
7.285
7.260
7.265
10,242
+0.02(+0.21%)
Dec 14, 2004
7.321
7.341
7.250
7.250
22,257
-0.04(-0.49%)
Dec 13, 2004
7.311
7.311
7.214
7.285
25,409
-0.04(-0.55%)
Dec 10, 2004
7.296
7.326
7.265
7.326
25,409
+0.08(+1.12%)
Dec 09, 2004
7.301
7.301
7.245
7.245
26,984
-0.05(-0.70%)
Dec 08, 2004
7.301
7.306
7.240
7.296
22,454
+0.05(+0.63%)
Dec 07, 2004
7.245
7.260
7.209
7.250
28,757
+0.03(+0.42%)
Dec 06, 2004
7.240
7.245
7.199
7.219
12,409
+0.00(+0.00%)
Dec 03, 2004
7.158
7.219
7.148
7.219
9,848
+0.08(+1.07%)
Dec 02, 2004
7.209
7.209
7.108
7.143
25,605
-0.04(-0.57%)
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
.