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 24, 2011
6.795
6.851
6.795
6.851
25,447
+0.04(+0.56%)
May 23, 2011
6.823
6.839
6.795
6.813
21,489
+0.00(+0.02%)
May 20, 2011
6.789
6.811
6.772
6.811
22,215
+0.02(+0.34%)
May 19, 2011
6.795
6.817
6.772
6.788
20,593
-0.02(-0.26%)
May 18, 2011
6.789
6.823
6.761
6.806
79,333
+0.01(+0.08%)
May 17, 2011
6.778
6.810
6.772
6.800
15,654
+0.01(+0.08%)
May 16, 2011
6.867
6.867
6.789
6.795
29,512
-0.06(-0.90%)
May 13, 2011
6.823
6.856
6.823
6.856
32,996
+0.03(+0.49%)
May 12, 2011
6.789
6.823
6.789
6.823
20,522
+0.04(+0.53%)
May 11, 2011
6.781
6.798
6.776
6.787
3,980
+0.01(+0.17%)
May 10, 2011
6.770
6.820
6.770
6.776
13,045
+0.01(+0.08%)
May 09, 2011
6.764
6.815
6.764
6.770
12,370
-0.01(-0.08%)
May 06, 2011
6.753
6.787
6.753
6.776
6,123
+0.02(+0.33%)
May 05, 2011
6.742
6.809
6.742
6.753
26,579
-0.01(-0.16%)
May 04, 2011
6.721
6.770
6.686
6.764
28,544
+0.03(+0.50%)
May 03, 2011
6.725
6.731
6.670
6.731
37,996
+0.04(+0.67%)
May 02, 2011
6.709
6.709
6.686
6.686
55,469
+0.07(+1.01%)
Apr 29, 2011
6.603
6.636
6.603
6.620
22,296
+0.00(+0.00%)
Apr 28, 2011
6.586
6.620
6.586
6.620
9,061
+0.01(+0.17%)
Apr 27, 2011
6.603
6.608
6.588
6.608
3,806
+0.02(+0.25%)
Apr 26, 2011
6.536
6.592
6.536
6.592
30,620
+0.05(+0.77%)
Apr 25, 2011
6.550
6.564
6.536
6.542
15,249
-0.01(-0.09%)
Apr 21, 2011
6.553
6.581
6.547
6.547
8,061
-0.01(-0.17%)
Apr 20, 2011
6.497
6.558
6.497
6.558
22,296
+0.05(+0.77%)
Apr 19, 2011
6.503
6.530
6.480
6.508
50,114
-0.00(-0.00%)
Apr 18, 2011
6.491
6.508
6.486
6.508
16,523
-0.01(-0.08%)
Apr 15, 2011
6.530
6.531
6.491
6.513
27,345
-0.01(-0.09%)
Apr 14, 2011
6.525
6.530
6.519
6.519
4,915
-0.02(-0.26%)
Apr 13, 2011
6.547
6.553
6.519
6.536
11,365
-0.01(-0.14%)
Apr 12, 2011
6.523
6.545
6.506
6.545
24,722
+0.02(+0.34%)
Apr 11, 2011
6.573
6.573
6.517
6.523
20,949
-0.07(-1.01%)
Apr 08, 2011
6.606
6.617
6.562
6.589
17,207
-0.04(-0.58%)
Apr 07, 2011
6.650
6.661
6.622
6.628
11,511
-0.01(-0.17%)
Apr 06, 2011
6.617
6.645
6.617
6.639
14,794
-0.01(-0.08%)
Apr 05, 2011
6.584
6.645
6.584
6.645
15,739
+0.06(+0.84%)
Apr 04, 2011
6.600
6.645
6.578
6.589
69,486
-0.02(-0.33%)
Apr 01, 2011
6.656
6.656
6.584
6.611
16,849
+0.06(+0.84%)
Mar 31, 2011
6.567
6.584
6.545
6.556
12,605
-0.02(-0.34%)
Mar 30, 2011
6.584
6.611
6.578
6.578
12,206
-0.02(-0.25%)
Mar 29, 2011
6.556
6.617
6.545
6.595
26,461
+0.03(+0.42%)
Mar 28, 2011
6.567
6.578
6.545
6.567
21,749
+0.01(+0.08%)
Mar 25, 2011
6.556
6.578
6.550
6.562
12,098
-0.02(-0.25%)
Mar 24, 2011
6.523
6.578
6.523
6.578
27,728
+0.04(+0.68%)
Mar 23, 2011
6.584
6.585
6.501
6.534
65,038
-0.02(-0.34%)
Mar 22, 2011
6.606
6.611
6.550
6.556
20,226
-0.08(-1.25%)
Mar 21, 2011
6.639
6.639
6.602
6.639
30,324
-0.02(-0.25%)
Mar 18, 2011
6.584
6.661
6.584
6.656
27,629
+0.09(+1.35%)
Mar 17, 2011
6.595
6.645
6.567
6.567
29,070
-0.05(-0.75%)
Mar 16, 2011
6.589
6.626
6.589
6.617
22,599
+0.00(+0.00%)
Mar 15, 2011
6.589
6.617
6.584
6.617
12,219
-0.02(-0.25%)
Mar 14, 2011
6.578
6.634
6.577
6.634
16,553
+0.06(+0.93%)
Mar 11, 2011
6.545
6.573
6.523
6.573
42,050
+0.00(+0.03%)
Mar 10, 2011
6.603
6.603
6.570
6.570
11,074
-0.03(-0.42%)
Mar 09, 2011
6.642
6.642
6.537
6.598
57,268
+0.01(+0.17%)
Mar 08, 2011
6.477
6.587
6.466
6.587
39,668
+0.14(+2.13%)
Mar 07, 2011
6.438
6.482
6.438
6.449
15,904
-0.03(-0.51%)
Mar 04, 2011
6.466
6.493
6.455
6.482
8,128
+0.01(+0.17%)
Mar 03, 2011
6.548
6.554
6.467
6.471
23,353
-0.08(-1.18%)
Mar 02, 2011
6.543
6.548
6.515
6.548
16,751
+0.01(+0.17%)
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
.