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 29, 2012
8.703
8.787
8.703
8.787
8,488
+0.07(+0.83%)
Jun 28, 2012
8.667
8.757
8.667
8.715
4,574
+0.01(+0.07%)
Jun 27, 2012
8.612
8.721
8.612
8.709
12,774
+0.09(+1.05%)
Jun 26, 2012
8.643
8.661
8.588
8.618
30,936
-0.02(-0.28%)
Jun 25, 2012
8.679
8.703
8.630
8.643
39,073
-0.05(-0.62%)
Jun 22, 2012
8.673
8.697
8.661
8.697
14,453
+0.02(+0.21%)
Jun 21, 2012
8.667
8.709
8.661
8.679
22,977
+0.02(+0.18%)
Jun 20, 2012
8.618
8.667
8.618
8.663
14,418
+0.03(+0.38%)
Jun 19, 2012
8.618
8.679
8.612
8.630
14,229
+0.02(+0.28%)
Jun 18, 2012
8.570
8.661
8.570
8.606
13,953
+0.05(+0.63%)
Jun 15, 2012
8.564
8.582
8.552
8.552
15,598
-0.07(-0.77%)
Jun 14, 2012
8.709
8.709
8.577
8.618
41,148
-0.13(-1.51%)
Jun 13, 2012
8.823
8.865
8.691
8.751
25,916
-0.06(-0.68%)
Jun 12, 2012
8.797
8.851
8.785
8.811
16,216
-0.04(-0.45%)
Jun 11, 2012
8.767
8.851
8.767
8.851
14,341
+0.04(+0.41%)
Jun 08, 2012
8.683
8.815
8.683
8.815
17,030
+0.09(+1.03%)
Jun 07, 2012
8.695
8.725
8.683
8.725
11,915
-0.02(-0.27%)
Jun 06, 2012
8.701
8.749
8.665
8.749
31,198
+0.07(+0.76%)
Jun 05, 2012
8.653
8.695
8.653
8.683
24,496
+0.01(+0.07%)
Jun 04, 2012
8.677
8.683
8.641
8.677
18,898
-0.00(-0.00%)
Jun 01, 2012
8.635
8.689
8.623
8.677
45,379
+0.04(+0.49%)
May 31, 2012
8.587
8.635
8.587
8.635
26,236
+0.07(+0.77%)
May 30, 2012
8.581
8.635
8.569
8.569
26,806
-0.05(-0.56%)
May 29, 2012
8.593
8.653
8.593
8.617
19,496
+0.00(+0.05%)
May 25, 2012
8.623
8.635
8.605
8.613
17,245
-0.00(-0.02%)
May 24, 2012
8.605
8.623
8.599
8.615
6,686
+0.00(+0.04%)
May 23, 2012
8.641
8.659
8.588
8.611
19,944
-0.01(-0.14%)
May 22, 2012
8.563
8.647
8.563
8.623
28,761
+0.04(+0.42%)
May 21, 2012
8.593
8.593
8.551
8.587
26,164
+0.02(+0.28%)
May 18, 2012
8.575
8.587
8.539
8.563
33,198
-0.05(-0.63%)
May 17, 2012
8.635
8.643
8.617
8.617
9,660
-0.05(-0.56%)
May 16, 2012
8.659
8.665
8.629
8.665
14,074
-0.04(-0.48%)
May 15, 2012
8.635
8.713
8.635
8.707
17,683
+0.07(+0.83%)
May 14, 2012
8.653
8.707
8.635
8.635
6,913
-0.07(-0.76%)
May 11, 2012
8.647
8.701
8.641
8.701
5,577
+0.06(+0.72%)
May 10, 2012
8.627
8.656
8.627
8.639
5,730
+0.00(+0.00%)
May 09, 2012
8.603
8.645
8.603
8.639
12,763
+0.04(+0.42%)
May 08, 2012
8.585
8.621
8.585
8.603
12,280
-0.01(-0.07%)
May 07, 2012
8.573
8.609
8.573
8.609
19,020
+0.00(+0.00%)
May 04, 2012
8.573
8.609
8.567
8.609
20,919
+0.05(+0.56%)
May 03, 2012
8.555
8.579
8.537
8.561
14,702
-0.02(-0.23%)
May 02, 2012
8.609
8.615
8.555
8.581
40,338
+0.00(+0.02%)
May 01, 2012
8.609
8.650
8.573
8.579
22,295
-0.00(-0.06%)
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%)
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
.