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 (%)
Mar 31, 2010
6.488
6.488
6.431
6.431
24,779
-0.04(-0.56%)
Mar 30, 2010
6.488
6.509
6.436
6.467
12,740
+0.00(+0.00%)
Mar 29, 2010
6.478
6.519
6.457
6.467
60,744
-0.05(-0.79%)
Mar 26, 2010
6.483
6.519
6.481
6.519
29,489
+0.06(+0.88%)
Mar 25, 2010
6.478
6.483
6.431
6.462
33,787
+0.02(+0.32%)
Mar 24, 2010
6.524
6.555
6.421
6.441
89,761
-0.08(-1.27%)
Mar 23, 2010
6.565
6.565
6.498
6.524
20,036
+0.03(+0.40%)
Mar 22, 2010
6.550
6.565
6.441
6.498
50,302
-0.03(-0.40%)
Mar 19, 2010
6.560
6.581
6.400
6.524
48,155
-0.07(-1.02%)
Mar 18, 2010
6.622
6.622
6.586
6.591
4,355
+0.01(+0.08%)
Mar 17, 2010
6.586
6.627
6.555
6.586
25,304
+0.04(+0.54%)
Mar 16, 2010
6.498
6.576
6.447
6.551
61,464
+0.13(+1.95%)
Mar 15, 2010
6.410
6.426
6.405
6.426
30,199
-0.06(-0.96%)
Mar 12, 2010
6.493
6.494
6.488
6.488
1,742
+0.03(+0.40%)
Mar 11, 2010
6.560
6.571
6.457
6.462
28,120
-0.08(-1.24%)
Mar 10, 2010
6.543
6.543
6.518
6.543
16,771
+0.02(+0.24%)
Mar 09, 2010
6.538
6.543
6.522
6.528
19,859
-0.01(-0.16%)
Mar 08, 2010
6.508
6.538
6.508
6.538
15,151
+0.03(+0.39%)
Mar 05, 2010
6.461
6.513
6.420
6.513
25,367
+0.05(+0.73%)
Mar 04, 2010
6.374
6.466
6.374
6.465
17,746
+0.06(+0.95%)
Mar 03, 2010
6.348
6.405
6.348
6.404
12,291
+0.02(+0.32%)
Mar 02, 2010
6.353
6.384
6.350
6.384
17,193
+0.03(+0.48%)
Mar 01, 2010
6.384
6.384
6.323
6.353
22,931
+0.08(+1.23%)
Feb 26, 2010
6.287
6.343
6.225
6.276
29,134
+0.04(+0.58%)
Feb 25, 2010
6.271
6.276
6.235
6.240
16,235
-0.03(-0.49%)
Feb 24, 2010
6.210
6.271
6.199
6.271
13,071
+0.11(+1.75%)
Feb 23, 2010
6.189
6.189
6.143
6.163
13,846
+0.00(+0.00%)
Feb 22, 2010
6.230
6.235
6.143
6.163
38,160
-0.10(-1.56%)
Feb 19, 2010
6.225
6.266
6.225
6.261
15,018
+0.00(+0.00%)
Feb 18, 2010
6.359
6.359
6.235
6.261
22,828
+0.00(+0.00%)
Feb 17, 2010
6.240
6.312
6.220
6.261
33,682
+0.00(+0.04%)
Feb 16, 2010
6.235
6.282
6.215
6.258
18,833
-0.02(-0.33%)
Feb 12, 2010
6.287
6.279
6.279
6.279
2,920
+0.03(+0.45%)
Feb 11, 2010
6.246
6.323
6.246
6.251
59,610
-0.04(-0.65%)
Feb 10, 2010
6.271
6.302
6.266
6.292
30,639
+0.06(+0.91%)
Feb 09, 2010
6.235
6.266
6.230
6.235
16,877
+0.02(+0.25%)
Feb 08, 2010
6.225
6.235
6.205
6.220
23,018
+0.03(+0.50%)
Feb 05, 2010
6.174
6.230
6.174
6.189
8,242
-0.02(-0.33%)
Feb 04, 2010
6.220
6.230
6.189
6.210
32,666
-0.02(-0.28%)
Feb 03, 2010
6.220
6.230
6.210
6.227
15,262
+0.01(+0.11%)
Feb 02, 2010
6.189
6.220
6.185
6.220
19,597
+0.03(+0.50%)
Feb 01, 2010
6.184
6.235
6.169
6.189
31,703
+0.00(+0.00%)
Jan 29, 2010
6.210
6.220
6.169
6.189
17,831
+0.00(+0.00%)
Jan 28, 2010
6.210
6.210
6.179
6.189
11,700
+0.01(+0.17%)
Jan 27, 2010
6.205
6.205
6.179
6.179
8,322
+0.03(+0.41%)
Jan 26, 2010
6.184
6.184
6.154
6.154
5,678
+0.01(+0.18%)
Jan 25, 2010
6.220
6.220
6.133
6.142
58,812
-0.08(-1.33%)
Jan 22, 2010
6.210
6.230
6.200
6.225
8,811
+0.02(+0.25%)
Jan 21, 2010
6.184
6.210
6.184
6.210
11,212
+0.03(+0.41%)
Jan 20, 2010
6.179
6.210
6.138
6.184
48,535
+0.05(+0.75%)
Jan 19, 2010
6.113
6.149
6.108
6.138
17,095
+0.03(+0.50%)
Jan 15, 2010
6.097
6.108
6.108
6.108
24,281
+0.01(+0.08%)
Jan 14, 2010
6.143
6.143
6.097
6.103
27,359
-0.02(-0.25%)
Jan 13, 2010
6.143
6.143
6.092
6.118
39,420
+0.03(+0.42%)
Jan 12, 2010
6.077
6.102
6.072
6.092
20,484
+0.00(+0.00%)
Jan 11, 2010
6.153
6.163
6.062
6.092
77,385
-0.03(-0.41%)
Jan 08, 2010
6.128
6.133
6.108
6.118
13,984
+0.00(+0.00%)
Jan 07, 2010
6.092
6.118
6.087
6.118
13,553
+0.03(+0.42%)
Jan 06, 2010
6.072
6.092
6.047
6.092
21,371
+0.06(+1.01%)
Jan 05, 2010
6.082
6.082
6.031
6.031
25,166
-0.04(-0.67%)
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
.