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 (%)
Jun 30, 2005
8.301
8.301
8.169
8.230
23,242
-0.07(-0.80%)
Jun 29, 2005
8.250
8.296
8.209
8.296
21,272
+0.06(+0.68%)
Jun 28, 2005
8.326
8.387
8.225
8.240
47,863
-0.07(-0.79%)
Jun 27, 2005
8.250
8.367
8.235
8.306
36,833
-0.02(-0.24%)
Jun 24, 2005
8.326
8.428
8.199
8.326
54,954
+0.21(+2.56%)
Jun 23, 2005
8.143
8.143
8.103
8.118
34,469
-0.01(-0.06%)
Jun 22, 2005
8.128
8.174
8.118
8.123
48,848
+0.01(+0.06%)
Jun 21, 2005
8.128
8.199
8.090
8.118
52,590
+0.05(+0.57%)
Jun 20, 2005
8.082
8.189
8.022
8.072
81,939
-0.03(-0.38%)
Jun 17, 2005
8.037
8.148
8.032
8.103
39,984
+0.07(+0.82%)
Jun 16, 2005
8.047
8.093
8.022
8.037
43,530
+0.02(+0.19%)
Jun 15, 2005
8.174
8.174
7.971
8.022
99,075
-0.16(-1.99%)
Jun 14, 2005
8.011
8.184
8.011
8.184
65,393
+0.13(+1.64%)
Jun 13, 2005
7.996
8.052
7.920
8.052
63,227
+0.02(+0.19%)
Jun 10, 2005
7.884
8.047
7.884
8.037
61,454
+0.09(+1.15%)
Jun 09, 2005
7.844
7.971
7.829
7.945
50,030
+0.10(+1.29%)
Jun 08, 2005
7.808
7.879
7.808
7.844
28,560
+0.03(+0.32%)
Jun 07, 2005
7.808
7.879
7.803
7.818
53,378
+0.01(+0.13%)
Jun 06, 2005
7.879
7.884
7.768
7.808
46,878
-0.06(-0.71%)
Jun 03, 2005
7.717
7.884
7.681
7.864
118,378
+0.17(+2.24%)
Jun 02, 2005
7.615
7.712
7.615
7.692
38,212
+0.12(+1.54%)
Jun 01, 2005
7.605
7.605
7.544
7.575
22,651
-0.01(-0.13%)
May 31, 2005
7.580
7.585
7.575
7.585
17,333
+0.00(+0.00%)
May 27, 2005
7.580
7.585
7.570
7.585
13,984
+0.01(+0.07%)
May 26, 2005
7.580
7.580
7.544
7.580
12,999
+0.04(+0.47%)
May 25, 2005
7.554
7.570
7.539
7.544
14,575
-0.03(-0.34%)
May 24, 2005
7.565
7.575
7.554
7.570
4,727
+0.01(+0.13%)
May 23, 2005
7.549
7.615
7.534
7.560
10,833
+0.02(+0.20%)
May 20, 2005
7.600
7.620
7.544
7.544
8,469
-0.05(-0.60%)
May 19, 2005
7.590
7.590
7.590
7.590
3,545
+0.03(+0.34%)
May 18, 2005
7.595
7.595
7.565
7.565
18,515
+0.01(+0.13%)
May 17, 2005
7.488
7.554
7.488
7.554
42,939
+0.06(+0.81%)
May 16, 2005
7.519
7.534
7.494
7.494
35,060
-0.02(-0.27%)
May 13, 2005
7.524
7.524
7.509
7.514
5,712
-0.04(-0.47%)
May 12, 2005
7.539
7.565
7.499
7.549
22,454
+0.00(+0.00%)
May 11, 2005
7.514
7.549
7.494
7.549
24,030
+0.00(+0.00%)
May 10, 2005
7.504
7.549
7.473
7.549
17,727
+0.09(+1.23%)
May 09, 2005
7.463
7.463
7.443
7.458
10,439
-0.01(-0.14%)
May 06, 2005
7.509
7.509
7.468
7.468
13,984
-0.04(-0.54%)
May 05, 2005
7.539
7.549
7.509
7.509
23,439
-0.03(-0.40%)
May 04, 2005
7.539
7.615
7.509
7.539
18,318
+0.05(+0.61%)
May 03, 2005
7.483
7.519
7.478
7.494
10,833
-0.01(-0.07%)
May 02, 2005
7.504
7.534
7.499
7.499
30,333
-0.03(-0.34%)
Apr 29, 2005
7.488
7.615
7.488
7.524
17,924
+0.06(+0.82%)
Apr 28, 2005
7.362
7.463
7.341
7.463
21,272
+0.10(+1.38%)
Apr 27, 2005
7.260
7.362
7.260
7.362
34,863
+0.13(+1.75%)
Apr 26, 2005
7.311
7.351
7.235
7.235
28,166
-0.06(-0.84%)
Apr 25, 2005
7.250
7.336
7.242
7.296
13,590
+0.02(+0.28%)
Apr 22, 2005
7.260
7.275
7.194
7.275
13,590
+0.03(+0.42%)
Apr 21, 2005
7.235
7.250
7.209
7.245
31,121
+0.01(+0.14%)
Apr 20, 2005
7.169
7.260
7.143
7.235
30,136
+0.04(+0.56%)
Apr 19, 2005
7.164
7.214
7.164
7.194
27,181
+0.04(+0.57%)
Apr 18, 2005
7.209
7.214
7.082
7.153
125,272
-0.05(-0.70%)
Apr 15, 2005
7.235
7.240
7.204
7.204
4,727
-0.04(-0.49%)
Apr 14, 2005
7.209
7.240
7.189
7.240
13,393
+0.04(+0.49%)
Apr 13, 2005
7.199
7.301
7.199
7.204
22,060
-0.01(-0.07%)
Apr 12, 2005
7.174
7.209
7.153
7.209
12,606
+0.01(+0.16%)
Apr 11, 2005
7.199
7.224
7.189
7.198
4,727
-0.01(-0.15%)
Apr 08, 2005
7.194
7.219
7.184
7.209
24,621
+0.00(+0.00%)
Apr 07, 2005
7.235
7.235
7.209
7.209
3,742
-0.03(-0.42%)
Apr 06, 2005
7.250
7.285
7.224
7.240
13,393
-0.01(-0.14%)
Apr 05, 2005
7.280
7.280
7.199
7.250
21,272
+0.00(+0.00%)
Apr 04, 2005
7.260
7.260
7.219
7.250
11,818
+0.05(+0.71%)
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
.