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 (%)
Jul 31, 2013
7.814
7.852
7.791
7.833
67,259
-0.04(-0.49%)
Jul 30, 2013
7.865
7.872
7.814
7.872
9,331
-0.01(-0.08%)
Jul 29, 2013
7.833
7.884
7.814
7.878
36,953
+0.06(+0.74%)
Jul 26, 2013
7.724
7.820
7.717
7.820
33,332
+0.03(+0.40%)
Jul 25, 2013
7.820
7.820
7.692
7.789
56,396
-0.03(-0.39%)
Jul 24, 2013
7.910
7.910
7.820
7.820
23,527
-0.11(-1.38%)
Jul 23, 2013
7.878
7.968
7.846
7.929
43,219
+0.10(+1.23%)
Jul 22, 2013
8.013
8.038
7.769
7.833
80,334
-0.21(-2.56%)
Jul 19, 2013
8.090
8.109
8.006
8.038
67,544
-0.03(-0.40%)
Jul 18, 2013
8.141
8.141
8.071
8.071
37,025
-0.03(-0.32%)
Jul 17, 2013
8.128
8.154
8.064
8.096
31,176
-0.01(-0.08%)
Jul 16, 2013
8.071
8.134
8.038
8.103
42,943
+0.02(+0.24%)
Jul 15, 2013
8.096
8.128
8.032
8.083
34,288
-0.07(-0.87%)
Jul 12, 2013
8.154
8.212
8.103
8.154
22,096
-0.04(-0.55%)
Jul 11, 2013
8.116
8.244
8.096
8.199
28,203
+0.12(+1.54%)
Jul 10, 2013
8.011
8.100
8.011
8.074
31,338
+0.02(+0.24%)
Jul 09, 2013
8.049
8.113
8.036
8.055
16,667
+0.01(+0.08%)
Jul 08, 2013
8.074
8.170
8.049
8.049
43,022
+0.00(+0.00%)
Jul 05, 2013
8.234
8.234
8.023
8.049
35,985
-0.24(-2.93%)
Jul 03, 2013
8.432
8.432
8.209
8.291
40,008
-0.10(-1.22%)
Jul 02, 2013
8.355
8.441
8.328
8.394
85,595
+0.01(+0.08%)
Jul 01, 2013
8.336
8.445
8.330
8.387
28,396
+0.04(+0.54%)
Jun 28, 2013
8.323
8.355
8.260
8.342
39,683
+0.02(+0.23%)
Jun 27, 2013
8.145
8.330
8.145
8.323
48,311
+0.19(+2.27%)
Jun 26, 2013
7.960
8.200
7.960
8.138
134,524
+0.15(+1.84%)
Jun 25, 2013
7.889
7.998
7.730
7.991
93,692
+0.10(+1.29%)
Jun 24, 2013
8.004
8.011
7.774
7.889
106,418
-0.17(-2.14%)
Jun 21, 2013
8.164
8.170
8.036
8.062
62,812
-0.06(-0.71%)
Jun 20, 2013
8.253
8.253
8.087
8.119
72,560
-0.15(-1.85%)
Jun 19, 2013
8.291
8.336
8.253
8.272
29,086
-0.05(-0.61%)
Jun 18, 2013
8.400
8.400
8.260
8.323
60,818
-0.15(-1.73%)
Jun 17, 2013
8.540
8.540
8.381
8.470
24,424
-0.01(-0.15%)
Jun 14, 2013
8.374
8.515
8.374
8.483
64,504
+0.08(+0.91%)
Jun 13, 2013
8.362
8.451
8.240
8.406
119,716
+0.04(+0.53%)
Jun 12, 2013
8.470
8.506
8.285
8.362
127,876
-0.20(-2.28%)
Jun 11, 2013
8.633
8.633
8.468
8.557
63,476
-0.15(-1.68%)
Jun 10, 2013
8.805
8.805
8.646
8.703
64,563
-0.10(-1.08%)
Jun 07, 2013
8.760
8.805
8.728
8.798
22,216
+0.03(+0.29%)
Jun 06, 2013
8.690
8.792
8.684
8.773
38,628
+0.08(+0.95%)
Jun 05, 2013
8.595
8.697
8.582
8.690
52,905
+0.09(+1.03%)
Jun 04, 2013
8.487
8.659
8.443
8.601
60,260
-0.01(-0.15%)
Jun 03, 2013
8.678
8.773
8.449
8.614
98,856
-0.11(-1.24%)
May 31, 2013
8.944
8.957
8.659
8.722
73,841
-0.23(-2.55%)
May 30, 2013
9.014
9.052
8.937
8.951
43,179
-0.09(-0.98%)
May 29, 2013
9.217
9.217
9.020
9.039
32,061
-0.17(-1.86%)
May 28, 2013
9.300
9.300
9.204
9.211
17,834
-0.08(-0.82%)
May 24, 2013
9.331
9.331
9.268
9.287
8,628
-0.01(-0.14%)
May 23, 2013
9.300
9.325
9.262
9.300
9,959
-0.01(-0.15%)
May 22, 2013
9.300
9.344
9.287
9.314
22,475
+0.05(+0.56%)
May 21, 2013
9.369
9.369
9.223
9.262
21,731
-0.11(-1.22%)
May 20, 2013
9.357
9.382
9.300
9.376
17,999
+0.05(+0.54%)
May 17, 2013
9.338
9.338
9.262
9.325
32,762
+0.03(+0.27%)
May 16, 2013
9.363
9.363
9.300
9.300
10,948
-0.06(-0.61%)
May 15, 2013
9.395
9.395
9.274
9.357
27,758
-0.02(-0.20%)
May 13, 2013
9.427
9.452
9.344
9.376
40,558
-0.05(-0.51%)
May 10, 2013
9.449
9.475
9.412
9.424
38,021
-0.03(-0.33%)
May 09, 2013
9.418
9.475
9.418
9.456
31,335
+0.04(+0.40%)
May 08, 2013
9.405
9.430
9.405
9.418
14,125
-0.03(-0.27%)
May 07, 2013
9.399
9.455
9.386
9.443
11,566
+0.04(+0.47%)
May 06, 2013
9.386
9.431
9.386
9.399
9,438
-0.02(-0.20%)
May 03, 2013
9.500
9.525
9.418
9.418
15,421
-0.11(-1.13%)
May 02, 2013
9.481
9.525
9.462
9.525
12,469
+0.07(+0.79%)
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
.