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 (%)
Aug 31, 2005
8.311
8.344
8.311
8.341
37,818
+0.02(+0.18%)
Aug 30, 2005
8.372
8.372
8.326
8.326
61,060
-0.05(-0.55%)
Aug 29, 2005
8.367
8.377
8.311
8.372
38,605
+0.03(+0.30%)
Aug 26, 2005
8.326
8.367
8.301
8.346
61,454
+0.03(+0.31%)
Aug 25, 2005
8.306
8.357
8.265
8.321
34,863
+0.01(+0.12%)
Aug 24, 2005
8.367
8.367
8.280
8.311
15,166
-0.02(-0.18%)
Aug 23, 2005
8.306
8.331
8.270
8.326
45,696
+0.01(+0.12%)
Aug 22, 2005
8.306
8.336
8.280
8.316
45,696
+0.04(+0.49%)
Aug 19, 2005
8.270
8.316
8.240
8.275
61,060
-0.01(-0.06%)
Aug 18, 2005
8.230
8.280
8.230
8.280
39,984
+0.03(+0.37%)
Aug 17, 2005
8.250
8.265
8.230
8.250
30,727
+0.03(+0.37%)
Aug 16, 2005
8.214
8.245
8.209
8.220
17,136
+0.01(+0.12%)
Aug 15, 2005
8.245
8.255
8.209
8.209
35,454
-0.04(-0.49%)
Aug 12, 2005
8.301
8.316
8.225
8.250
36,242
+0.04(+0.49%)
Aug 11, 2005
8.209
8.250
8.189
8.209
10,636
-0.03(-0.31%)
Aug 10, 2005
8.235
8.235
8.179
8.235
42,151
+0.06(+0.75%)
Aug 09, 2005
8.270
8.273
8.169
8.174
34,666
-0.08(-0.98%)
Aug 08, 2005
8.280
8.286
8.225
8.255
66,181
-0.03(-0.31%)
Aug 05, 2005
8.377
8.400
8.280
8.280
74,257
-0.10(-1.15%)
Aug 04, 2005
8.407
8.407
8.352
8.377
39,787
-0.03(-0.30%)
Aug 03, 2005
8.286
8.402
8.286
8.402
37,424
+0.12(+1.47%)
Aug 02, 2005
8.275
8.346
8.275
8.280
18,515
+0.03(+0.37%)
Aug 01, 2005
8.352
8.372
8.240
8.250
27,181
-0.05(-0.55%)
Jul 29, 2005
8.341
8.377
8.280
8.296
17,136
-0.04(-0.49%)
Jul 28, 2005
8.270
8.341
8.250
8.336
42,742
+0.08(+0.92%)
Jul 27, 2005
8.240
8.260
8.169
8.260
43,924
+0.06(+0.74%)
Jul 26, 2005
8.169
8.240
8.169
8.199
38,408
+0.03(+0.31%)
Jul 25, 2005
8.199
8.199
8.133
8.174
54,166
-0.03(-0.31%)
Jul 22, 2005
8.204
8.204
8.199
8.199
9,848
+0.00(+0.00%)
Jul 21, 2005
8.133
8.204
8.133
8.199
21,272
+0.09(+1.13%)
Jul 20, 2005
8.159
8.189
8.108
8.108
26,984
-0.06(-0.75%)
Jul 19, 2005
8.225
8.240
8.169
8.169
15,166
-0.01(-0.12%)
Jul 18, 2005
8.245
8.275
8.179
8.179
25,605
-0.10(-1.23%)
Jul 15, 2005
8.255
8.280
8.236
8.280
20,090
+0.00(+0.00%)
Jul 14, 2005
8.275
8.306
8.260
8.280
47,666
+0.02(+0.25%)
Jul 13, 2005
8.402
8.402
8.260
8.260
65,393
-0.17(-1.99%)
Jul 12, 2005
8.326
8.428
8.250
8.428
46,878
+0.00(+0.00%)
Jul 11, 2005
8.438
8.682
8.372
8.428
119,757
+0.04(+0.42%)
Jul 08, 2005
8.377
8.412
8.336
8.392
42,348
+0.00(+0.00%)
Jul 07, 2005
8.352
8.397
8.326
8.392
37,227
+0.05(+0.61%)
Jul 06, 2005
8.402
8.402
8.275
8.341
22,454
+0.04(+0.43%)
Jul 05, 2005
8.275
8.321
8.250
8.306
33,878
+0.02(+0.18%)
Jul 01, 2005
8.230
8.321
8.230
8.291
65,590
+0.06(+0.74%)
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%)
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
.