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 (%)
May 31, 2007
8.783
8.783
8.504
8.555
112,272
-0.24(-2.76%)
May 30, 2007
8.854
8.854
8.783
8.798
34,469
-0.02(-0.17%)
May 29, 2007
8.834
8.885
8.793
8.814
38,408
+0.01(+0.06%)
May 25, 2007
9.108
8.844
8.702
8.808
48,060
-0.05(-0.52%)
May 24, 2007
9.387
9.474
8.656
8.854
321,453
-0.53(-5.68%)
May 23, 2007
9.646
9.646
9.367
9.387
78,590
-0.29(-3.04%)
May 22, 2007
9.743
9.743
9.672
9.682
9,454
-0.02(-0.16%)
May 21, 2007
9.773
9.778
9.697
9.697
19,106
-0.08(-0.78%)
May 18, 2007
9.783
9.925
9.773
9.773
11,818
-0.01(-0.05%)
May 17, 2007
9.783
9.834
9.763
9.778
12,606
-0.03(-0.31%)
May 16, 2007
9.824
9.844
9.798
9.809
8,272
-0.06(-0.62%)
May 15, 2007
9.814
9.870
9.814
9.870
12,802
+0.07(+0.73%)
May 14, 2007
9.753
9.804
9.753
9.798
5,121
+0.05(+0.47%)
May 11, 2007
9.834
9.900
9.697
9.753
47,469
-0.15(-1.49%)
May 10, 2007
9.834
9.900
9.824
9.900
3,939
+0.05(+0.46%)
May 09, 2007
9.839
9.870
9.824
9.854
11,621
+0.01(+0.05%)
May 08, 2007
9.809
9.849
9.809
9.849
6,893
+0.06(+0.62%)
May 07, 2007
9.743
9.829
9.743
9.788
11,818
+0.04(+0.42%)
May 04, 2007
9.824
9.824
9.748
9.748
8,075
-0.07(-0.72%)
May 03, 2007
9.824
9.849
9.773
9.819
13,196
+0.06(+0.57%)
May 02, 2007
9.824
9.824
9.707
9.763
8,272
-0.04(-0.36%)
May 01, 2007
9.798
9.798
9.687
9.798
14,378
+0.08(+0.84%)
Apr 30, 2007
9.687
9.717
9.687
9.717
3,742
+0.07(+0.74%)
Apr 27, 2007
9.656
9.758
9.646
9.646
14,575
-0.05(-0.47%)
Apr 26, 2007
9.616
9.722
9.616
9.692
12,212
+0.02(+0.21%)
Apr 25, 2007
9.697
9.697
9.646
9.672
10,833
-0.04(-0.42%)
Apr 24, 2007
9.732
9.809
9.712
9.712
19,696
-0.05(-0.52%)
Apr 23, 2007
9.849
9.858
9.707
9.763
28,954
-0.09(-0.88%)
Apr 20, 2007
9.915
10.22
9.748
9.849
120,348
+0.19(+1.94%)
Apr 19, 2007
9.616
9.732
9.616
9.661
26,984
+0.06(+0.58%)
Apr 18, 2007
9.570
9.672
9.545
9.606
19,499
-0.02(-0.20%)
Apr 17, 2007
9.545
9.666
9.545
9.625
26,590
+0.07(+0.68%)
Apr 16, 2007
9.595
9.595
9.534
9.560
3,151
-0.06(-0.58%)
Apr 13, 2007
9.575
9.621
9.448
9.616
18,318
+0.02(+0.16%)
Apr 12, 2007
9.595
9.682
9.545
9.600
34,272
-0.07(-0.73%)
Apr 11, 2007
9.545
9.697
9.545
9.672
29,348
+0.05(+0.47%)
Apr 10, 2007
9.468
9.646
9.468
9.626
27,378
+0.05(+0.53%)
Apr 09, 2007
9.595
9.641
9.545
9.575
27,181
+0.00(+0.00%)
Apr 05, 2007
9.504
9.773
9.504
9.575
45,105
+0.06(+0.59%)
Apr 04, 2007
9.418
9.519
9.397
9.519
21,272
+0.14(+1.46%)
Apr 03, 2007
9.342
9.408
9.342
9.382
27,772
+0.03(+0.27%)
Apr 02, 2007
9.392
9.402
9.357
9.357
23,439
+0.01(+0.11%)
Mar 30, 2007
9.408
9.413
9.347
9.347
13,984
-0.01(-0.11%)
Mar 29, 2007
9.347
9.413
9.347
9.357
17,530
-0.02(-0.22%)
Mar 28, 2007
9.352
9.377
9.347
9.377
12,212
+0.04(+0.38%)
Mar 27, 2007
9.372
9.372
9.342
9.342
7,681
-0.03(-0.27%)
Mar 26, 2007
9.362
9.413
9.347
9.367
10,439
+0.00(+0.00%)
Mar 23, 2007
9.402
9.428
9.367
9.367
17,924
-0.01(-0.05%)
Mar 22, 2007
9.342
9.372
9.321
9.372
23,636
+0.02(+0.22%)
Mar 21, 2007
9.301
9.357
9.301
9.352
36,242
+0.03(+0.33%)
Mar 20, 2007
9.301
9.321
9.301
9.321
17,333
-0.01(-0.05%)
Mar 19, 2007
9.306
9.326
9.296
9.326
30,333
+0.02(+0.22%)
Mar 16, 2007
9.306
9.316
9.306
9.306
6,893
+0.01(+0.11%)
Mar 15, 2007
9.336
9.347
9.296
9.296
13,393
+0.00(+0.00%)
Mar 14, 2007
9.306
9.306
9.296
9.296
10,439
-0.03(-0.33%)
Mar 13, 2007
9.397
9.352
9.296
9.326
99,863
-0.07(-0.76%)
Mar 12, 2007
9.321
9.397
9.296
9.397
22,454
+0.06(+0.60%)
Mar 09, 2007
9.255
9.377
9.255
9.342
34,469
+0.03(+0.27%)
Mar 08, 2007
9.367
9.377
9.306
9.316
36,636
+0.01(+0.11%)
Mar 07, 2007
9.377
9.377
9.296
9.306
62,833
-0.13(-1.35%)
Mar 06, 2007
9.550
9.550
9.423
9.433
67,954
-0.13(-1.38%)
Mar 05, 2007
9.600
9.682
9.545
9.565
51,211
-0.14(-1.41%)
Mar 02, 2007
9.722
9.722
9.636
9.702
42,545
-0.09(-0.88%)
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
.