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 27, 2009
4.899
4.899
4.854
4.854
0
-0.06(-1.14%)
Feb 26, 2009
4.691
4.955
4.691
4.909
50,030
+0.22(+4.65%)
Feb 25, 2009
4.610
4.722
4.549
4.691
22,572
+0.14(+3.12%)
Feb 24, 2009
4.458
4.601
4.392
4.549
58,714
+0.08(+1.82%)
Feb 23, 2009
4.600
4.642
4.346
4.468
68,557
-0.14(-2.98%)
Feb 20, 2009
4.701
4.701
4.600
4.605
48,072
-0.20(-4.12%)
Feb 19, 2009
4.838
4.843
4.803
4.803
7,287
-0.07(-1.36%)
Feb 18, 2009
4.950
4.965
4.869
4.869
10,084
-0.08(-1.64%)
Feb 17, 2009
5.184
5.184
4.940
4.950
50,818
-0.24(-4.60%)
Feb 13, 2009
5.168
5.229
5.168
5.189
15,422
+0.02(+0.40%)
Feb 12, 2009
5.158
5.178
5.153
5.168
10,459
-0.01(-0.20%)
Feb 11, 2009
5.168
5.204
5.168
5.178
4,347
-0.03(-0.57%)
Feb 10, 2009
5.194
5.208
4.945
5.208
9,031
+0.00(+0.08%)
Feb 09, 2009
5.290
5.290
5.199
5.204
19,858
+0.00(+0.00%)
Feb 06, 2009
5.260
5.260
5.194
5.204
27,713
+0.00(+0.00%)
Feb 05, 2009
5.184
5.229
5.153
5.204
16,634
+0.01(+0.20%)
Feb 04, 2009
5.087
5.194
5.087
5.194
18,779
+0.08(+1.59%)
Feb 03, 2009
5.092
5.112
5.036
5.112
12,212
+0.04(+0.70%)
Feb 02, 2009
5.021
5.077
5.021
5.077
42,943
+0.13(+2.56%)
Jan 30, 2009
4.975
4.975
4.930
4.950
0
+0.02(+0.31%)
Jan 29, 2009
4.970
4.986
4.920
4.935
28,314
-0.03(-0.51%)
Jan 28, 2009
4.884
4.960
4.848
4.960
34,603
+0.14(+2.84%)
Jan 27, 2009
4.828
4.848
4.803
4.823
22,966
-0.04(-0.84%)
Jan 26, 2009
4.818
4.864
4.813
4.864
32,249
+0.07(+1.49%)
Jan 23, 2009
4.727
4.808
4.645
4.792
34,449
+0.00(+0.10%)
Jan 22, 2009
4.940
4.945
4.777
4.788
24,621
-0.17(-3.48%)
Jan 21, 2009
4.904
4.960
4.889
4.960
13,098
+0.06(+1.14%)
Jan 20, 2009
4.940
4.970
4.864
4.904
52,781
-0.03(-0.62%)
Jan 16, 2009
4.864
4.940
4.848
4.935
25,251
+0.11(+2.21%)
Jan 15, 2009
4.884
4.884
4.828
4.828
39,478
+0.00(+0.00%)
Jan 14, 2009
4.899
4.904
4.803
4.828
95,896
-0.09(-1.76%)
Jan 13, 2009
4.889
5.001
4.879
4.915
46,817
+0.01(+0.10%)
Jan 12, 2009
4.940
4.960
4.867
4.909
82,303
-0.01(-0.10%)
Jan 09, 2009
4.762
4.914
4.762
4.914
71,598
+0.16(+3.31%)
Jan 08, 2009
4.656
4.762
4.595
4.757
96,810
+0.17(+3.65%)
Jan 07, 2009
4.661
4.661
4.584
4.590
48,556
-0.03(-0.66%)
Jan 06, 2009
4.559
4.671
4.549
4.620
57,209
+0.12(+2.71%)
Jan 05, 2009
4.458
4.534
4.397
4.498
84,801
+0.12(+2.67%)
Jan 02, 2009
4.178
4.381
4.178
4.381
0
+0.22(+5.37%)
Jan 01, 2009
4.204
4.204
4.117
4.158
0
+0.00(+0.00%)
Dec 31, 2008
4.204
4.204
4.117
4.158
57,709
+0.02(+0.37%)
Dec 30, 2008
4.041
4.163
4.041
4.143
80,389
+0.11(+2.64%)
Dec 29, 2008
4.097
4.133
4.016
4.036
97,667
-0.08(-1.85%)
Dec 26, 2008
4.133
4.204
4.097
4.112
99,560
+0.02(+0.37%)
Dec 24, 2008
4.046
4.107
4.016
4.097
184,560
+0.09(+2.15%)
Dec 23, 2008
4.092
4.128
4.006
4.011
100,548
-0.05(-1.17%)
Dec 22, 2008
4.021
4.112
4.021
4.058
86,910
+0.07(+1.83%)
Dec 19, 2008
3.950
4.031
3.935
3.985
52,608
+0.16(+4.11%)
Dec 18, 2008
3.655
3.909
3.655
3.828
34,579
+0.20(+5.60%)
Dec 17, 2008
3.452
3.686
3.427
3.625
68,377
+0.13(+3.78%)
Dec 16, 2008
3.584
3.650
3.407
3.493
70,808
-0.11(-3.10%)
Dec 15, 2008
3.625
3.864
3.584
3.605
47,711
-0.01(-0.14%)
Dec 12, 2008
3.681
3.787
3.579
3.610
0
-0.17(-4.56%)
Dec 11, 2008
3.843
3.843
3.782
3.782
30,065
-0.08(-1.97%)
Dec 10, 2008
3.945
3.945
3.716
3.858
54,607
-0.11(-2.81%)
Dec 09, 2008
4.031
4.041
3.884
3.970
125,774
-0.05(-1.14%)
Dec 08, 2008
4.001
4.072
3.980
4.016
229,057
-0.01(-0.13%)
Dec 05, 2008
4.244
4.244
3.990
4.021
560,432
-0.22(-5.26%)
Dec 04, 2008
4.394
4.468
4.219
4.244
122,755
-0.19(-4.35%)
Dec 03, 2008
4.478
4.493
4.409
4.437
13,137
-0.05(-1.13%)
Dec 02, 2008
4.524
4.524
4.341
4.488
9,966
-0.03(-0.56%)
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
.