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, 2009
5.407
5.407
5.382
5.382
17,727
-0.02(-0.38%)
Jun 29, 2009
5.356
5.402
5.346
5.402
19,373
+0.02(+0.38%)
Jun 26, 2009
5.387
5.392
5.346
5.382
8,174
+0.02(+0.28%)
Jun 25, 2009
5.371
5.371
5.337
5.366
10,352
+0.00(+0.00%)
Jun 24, 2009
5.341
5.366
5.341
5.366
4,530
+0.02(+0.38%)
Jun 23, 2009
5.336
5.351
5.295
5.346
44,144
+0.05(+0.86%)
Jun 22, 2009
5.392
5.392
5.300
5.300
26,807
-0.09(-1.70%)
Jun 19, 2009
5.376
5.392
5.290
5.392
17,396
+0.04(+0.66%)
Jun 18, 2009
5.376
5.376
5.351
5.356
18,121
+0.00(+0.07%)
Jun 17, 2009
5.346
5.366
5.255
5.353
45,096
+0.01(+0.12%)
Jun 16, 2009
5.260
5.371
5.260
5.346
50,158
+0.10(+1.84%)
Jun 15, 2009
5.290
5.290
5.250
5.250
14,079
-0.10(-1.80%)
Jun 12, 2009
5.387
5.387
5.250
5.346
34,319
-0.04(-0.66%)
Jun 11, 2009
5.397
5.488
5.382
5.382
80,576
-0.05(-0.93%)
Jun 10, 2009
5.468
5.483
5.366
5.432
38,946
-0.03(-0.47%)
Jun 09, 2009
5.448
5.458
5.439
5.458
37,975
+0.01(+0.09%)
Jun 08, 2009
5.458
5.458
5.417
5.453
8,174
+0.01(+0.19%)
Jun 05, 2009
5.524
5.620
5.432
5.442
41,235
-0.08(-1.37%)
Jun 04, 2009
5.366
5.518
5.366
5.518
65,681
+0.15(+2.83%)
Jun 03, 2009
5.453
5.453
5.356
5.366
21,272
-0.07(-1.21%)
Jun 02, 2009
5.356
5.432
5.356
5.432
25,800
+0.10(+1.90%)
Jun 01, 2009
5.366
5.432
5.321
5.331
27,981
-0.03(-0.57%)
May 29, 2009
5.422
5.422
5.356
5.361
15,940
-0.09(-1.58%)
May 28, 2009
5.539
5.539
5.397
5.448
36,084
-0.09(-1.65%)
May 27, 2009
5.574
5.574
5.534
5.539
18,909
-0.04(-0.73%)
May 26, 2009
5.580
5.580
5.534
5.580
16,742
+0.00(+0.00%)
May 22, 2009
5.529
5.580
5.529
5.580
22,257
+0.06(+1.10%)
May 21, 2009
5.503
5.529
5.483
5.519
22,848
+0.04(+0.65%)
May 20, 2009
5.488
5.488
5.468
5.483
6,401
+0.04(+0.70%)
May 19, 2009
5.376
5.448
5.376
5.445
10,524
+0.02(+0.42%)
May 18, 2009
5.356
5.422
5.356
5.422
14,875
+0.07(+1.23%)
May 15, 2009
5.351
5.371
5.351
5.356
20,423
+0.04(+0.67%)
May 14, 2009
5.310
5.326
5.310
5.321
1,786
-0.00(-0.00%)
May 13, 2009
5.316
5.346
5.255
5.321
24,250
+0.02(+0.38%)
May 12, 2009
5.275
5.304
5.239
5.300
7,581
+0.06(+1.16%)
May 11, 2009
5.224
5.351
5.224
5.239
23,785
-0.04(-0.67%)
May 08, 2009
5.234
5.275
5.229
5.275
24,337
+0.05(+0.93%)
May 07, 2009
5.239
5.255
5.224
5.226
11,621
-0.02(-0.44%)
May 06, 2009
5.255
5.265
5.239
5.250
60,666
+0.01(+0.10%)
May 05, 2009
5.229
5.275
5.214
5.244
33,484
+0.04(+0.78%)
May 04, 2009
5.184
5.229
5.169
5.204
14,668
+0.03(+0.49%)
May 01, 2009
5.178
5.250
5.143
5.178
29,169
+0.04(+0.68%)
Apr 30, 2009
5.107
5.162
5.107
5.143
6,354
+0.04(+0.70%)
Apr 29, 2009
5.123
5.163
5.092
5.107
27,782
+0.02(+0.40%)
Apr 28, 2009
5.031
5.087
5.031
5.087
35,519
+0.06(+1.21%)
Apr 27, 2009
4.991
5.026
4.955
5.026
28,757
-0.03(-0.50%)
Apr 24, 2009
5.072
5.077
5.026
5.052
16,110
+0.01(+0.20%)
Apr 23, 2009
5.031
5.057
5.031
5.041
41,395
+0.01(+0.20%)
Apr 22, 2009
4.945
5.046
4.945
5.031
10,248
+0.04(+0.81%)
Apr 21, 2009
4.925
4.996
4.904
4.991
6,204
+0.06(+1.24%)
Apr 20, 2009
4.925
4.930
4.899
4.930
10,220
-0.02(-0.41%)
Apr 17, 2009
4.925
4.960
4.925
4.950
30,333
-0.03(-0.51%)
Apr 16, 2009
5.016
5.036
4.975
4.975
47,378
-0.03(-0.65%)
Apr 15, 2009
4.874
5.173
4.874
5.008
55,840
+0.08(+1.59%)
Apr 14, 2009
4.762
4.945
4.737
4.930
70,926
+0.11(+2.37%)
Apr 13, 2009
4.793
4.815
4.762
4.815
20,703
-0.02(-0.37%)
Apr 09, 2009
4.818
4.879
4.762
4.833
47,786
+0.01(+0.21%)
Apr 08, 2009
4.813
4.833
4.762
4.823
30,380
+0.04(+0.74%)
Apr 07, 2009
4.737
4.788
4.737
4.788
8,390
+0.03(+0.64%)
Apr 06, 2009
4.813
4.813
4.753
4.757
12,917
-0.05(-0.95%)
Apr 03, 2009
4.782
4.838
4.782
4.803
12,704
-0.01(-0.26%)
Apr 02, 2009
4.737
4.823
4.737
4.815
20,185
+0.11(+2.32%)
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
.