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 (%)
Apr 30, 2012
8.579
8.615
8.561
8.584
28,623
+0.02(+0.19%)
Apr 27, 2012
8.555
8.602
8.555
8.567
12,222
-0.02(-0.21%)
Apr 26, 2012
8.567
8.597
8.561
8.585
5,052
+0.03(+0.35%)
Apr 25, 2012
8.561
8.597
8.555
8.555
10,415
-0.01(-0.14%)
Apr 24, 2012
8.561
8.591
8.561
8.567
11,037
-0.01(-0.14%)
Apr 23, 2012
8.537
8.615
8.537
8.579
28,890
+0.04(+0.49%)
Apr 20, 2012
8.525
8.591
8.525
8.537
38,819
+0.01(+0.14%)
Apr 19, 2012
8.656
8.656
8.513
8.525
26,193
-0.12(-1.38%)
Apr 18, 2012
8.585
8.645
8.579
8.645
21,728
+0.08(+0.97%)
Apr 17, 2012
8.627
8.650
8.531
8.561
37,672
-0.04(-0.42%)
Apr 16, 2012
8.597
8.597
8.549
8.597
13,597
+0.03(+0.35%)
Apr 13, 2012
8.573
8.579
8.507
8.567
11,650
+0.02(+0.21%)
Apr 12, 2012
8.490
8.555
8.472
8.549
6,353
+0.07(+0.80%)
Apr 11, 2012
8.517
8.588
8.481
8.481
19,000
-0.08(-0.97%)
Apr 10, 2012
8.558
8.570
8.493
8.564
25,860
+0.04(+0.51%)
Apr 09, 2012
8.487
8.521
8.469
8.521
15,662
+0.05(+0.54%)
Apr 05, 2012
8.469
8.523
8.357
8.475
36,469
-0.03(-0.35%)
Apr 04, 2012
8.487
8.511
8.428
8.505
29,143
+0.05(+0.56%)
Apr 03, 2012
8.434
8.487
8.428
8.458
36,545
-0.01(-0.07%)
Apr 02, 2012
8.452
8.493
8.422
8.463
44,190
+0.05(+0.63%)
Mar 30, 2012
8.321
8.410
8.315
8.410
50,581
+0.08(+0.92%)
Mar 29, 2012
8.327
8.375
8.303
8.333
28,001
+0.01(+0.14%)
Mar 28, 2012
8.333
8.398
8.321
8.321
86,948
+0.01(+0.07%)
Mar 27, 2012
8.173
8.315
8.149
8.315
40,566
+0.09(+1.15%)
Mar 26, 2012
8.351
8.351
8.149
8.220
68,318
-0.05(-0.57%)
Mar 23, 2012
8.274
8.312
8.244
8.268
51,791
+0.01(+0.14%)
Mar 22, 2012
8.274
8.274
8.220
8.256
31,769
+0.03(+0.36%)
Mar 21, 2012
8.055
8.227
8.055
8.226
45,319
+0.23(+2.89%)
Mar 20, 2012
7.918
8.078
7.918
7.995
32,018
+0.06(+0.75%)
Mar 19, 2012
8.013
8.072
7.859
7.936
74,967
-0.04(-0.52%)
Mar 16, 2012
8.138
8.167
7.782
7.978
133,747
-0.21(-2.53%)
Mar 15, 2012
8.363
8.363
8.149
8.185
59,706
-0.18(-2.20%)
Mar 14, 2012
8.511
8.546
8.327
8.369
44,371
-0.16(-1.88%)
Mar 13, 2012
8.541
8.647
8.523
8.529
29,521
-0.01(-0.11%)
Mar 12, 2012
8.544
8.591
8.520
8.538
17,591
+0.03(+0.33%)
Mar 09, 2012
8.467
8.544
8.467
8.510
29,340
+0.05(+0.57%)
Mar 08, 2012
8.450
8.497
8.450
8.462
16,382
-0.00(-0.04%)
Mar 07, 2012
8.414
8.468
8.414
8.465
22,733
+0.06(+0.74%)
Mar 06, 2012
8.456
8.491
8.361
8.403
29,074
-0.08(-0.90%)
Mar 05, 2012
8.574
8.591
8.479
8.479
22,491
-0.06(-0.69%)
Mar 02, 2012
8.568
8.568
8.504
8.538
11,891
+0.00(+0.00%)
Mar 01, 2012
8.456
8.538
8.403
8.538
50,110
+0.11(+1.26%)
Feb 29, 2012
8.385
8.444
8.379
8.432
45,984
+0.04(+0.49%)
Feb 28, 2012
8.432
8.479
8.391
8.391
43,712
-0.09(-1.04%)
Feb 27, 2012
8.367
8.479
8.367
8.479
66,457
+0.09(+1.13%)
Feb 24, 2012
8.261
8.385
8.261
8.385
20,071
+0.09(+1.07%)
Feb 23, 2012
8.320
8.338
8.243
8.296
40,093
+0.01(+0.07%)
Feb 22, 2012
8.344
8.344
8.285
8.291
19,516
-0.01(-0.07%)
Feb 21, 2012
8.214
8.349
8.214
8.296
31,413
+0.12(+1.52%)
Feb 17, 2012
8.161
8.249
8.114
8.173
161,261
-0.11(-1.35%)
Feb 16, 2012
8.267
8.326
8.267
8.285
83,476
-0.02(-0.21%)
Feb 15, 2012
8.326
8.369
8.273
8.302
39,370
-0.06(-0.78%)
Feb 14, 2012
8.408
8.444
8.349
8.367
21,458
-0.08(-0.91%)
Feb 13, 2012
8.438
8.491
8.391
8.444
38,293
-0.01(-0.11%)
Feb 10, 2012
8.430
8.453
8.400
8.453
15,173
-0.01(-0.14%)
Feb 09, 2012
8.453
8.471
8.412
8.465
17,510
+0.01(+0.07%)
Feb 08, 2012
8.477
8.477
8.418
8.459
39,422
-0.02(-0.21%)
Feb 07, 2012
8.477
8.494
8.442
8.477
12,503
+0.05(+0.56%)
Feb 06, 2012
8.553
8.553
8.430
8.430
17,034
-0.11(-1.24%)
Feb 03, 2012
8.530
8.535
8.497
8.535
11,506
+0.03(+0.34%)
Feb 02, 2012
8.518
8.606
8.506
8.506
25,212
-0.01(-0.14%)
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
.