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, 2009
6.001
6.001
5.921
5.921
19,716
-0.06(-0.99%)
Aug 28, 2009
5.950
5.981
5.940
5.981
10,654
+0.05(+0.77%)
Aug 27, 2009
5.884
5.935
5.884
5.935
29,104
+0.05(+0.86%)
Aug 26, 2009
5.844
5.884
5.844
5.884
14,378
+0.02(+0.35%)
Aug 25, 2009
5.844
5.864
5.844
5.864
8,142
+0.01(+0.21%)
Aug 24, 2009
5.803
5.859
5.803
5.852
12,606
+0.03(+0.49%)
Aug 21, 2009
5.864
5.864
5.808
5.823
13,787
-0.03(-0.43%)
Aug 20, 2009
5.813
5.869
5.813
5.849
26,421
+0.02(+0.26%)
Aug 19, 2009
5.828
5.838
5.793
5.833
13,508
-0.01(-0.09%)
Aug 18, 2009
5.823
5.838
5.823
5.838
22,818
+0.06(+1.05%)
Aug 17, 2009
5.798
5.803
5.757
5.778
9,858
-0.04(-0.61%)
Aug 14, 2009
5.838
5.854
5.813
5.813
8,294
-0.03(-0.43%)
Aug 13, 2009
5.833
5.904
5.833
5.838
15,314
+0.01(+0.09%)
Aug 12, 2009
5.813
5.838
5.813
5.833
8,863
+0.00(+0.00%)
Aug 11, 2009
5.844
5.930
5.833
5.833
12,643
-0.03(-0.43%)
Aug 10, 2009
5.803
5.878
5.788
5.859
23,797
+0.09(+1.58%)
Aug 07, 2009
5.772
5.783
5.767
5.767
8,843
+0.00(+0.00%)
Aug 06, 2009
5.752
5.778
5.737
5.767
13,860
+0.06(+0.98%)
Aug 05, 2009
5.656
5.737
5.656
5.712
6,366
+0.01(+0.18%)
Aug 04, 2009
5.732
5.737
5.696
5.701
17,175
-0.02(-0.27%)
Aug 03, 2009
5.767
5.767
5.683
5.717
17,632
+0.05(+0.90%)
Jul 31, 2009
5.681
5.732
5.651
5.666
16,364
+0.03(+0.45%)
Jul 30, 2009
5.671
5.757
5.635
5.640
28,412
-0.01(-0.18%)
Jul 29, 2009
5.681
5.717
5.651
5.651
31,030
-0.02(-0.37%)
Jul 28, 2009
5.676
5.676
5.671
5.671
4,028
+0.01(+0.19%)
Jul 27, 2009
5.661
5.717
5.646
5.661
7,287
+0.01(+0.09%)
Jul 24, 2009
5.625
5.667
5.600
5.656
931
+0.02(+0.36%)
Jul 23, 2009
5.610
5.661
5.610
5.635
36,285
+0.03(+0.45%)
Jul 22, 2009
5.569
5.625
5.534
5.610
24,311
+0.03(+0.45%)
Jul 21, 2009
5.508
5.590
5.488
5.585
22,645
+0.06(+1.10%)
Jul 20, 2009
5.559
5.580
5.524
5.524
37,227
-0.05(-0.89%)
Jul 17, 2009
5.432
5.580
5.432
5.573
38,003
+0.12(+2.12%)
Jul 16, 2009
5.432
5.478
5.382
5.458
45,466
+0.03(+0.47%)
Jul 15, 2009
5.473
5.473
5.432
5.432
31,601
-0.05(-0.93%)
Jul 14, 2009
5.503
5.503
5.437
5.483
25,328
-0.04(-0.74%)
Jul 13, 2009
5.488
5.551
5.488
5.524
10,734
+0.03(+0.55%)
Jul 10, 2009
5.442
5.493
5.432
5.493
13,716
+0.03(+0.46%)
Jul 09, 2009
5.417
5.468
5.417
5.468
10,931
+0.07(+1.22%)
Jul 08, 2009
5.331
5.422
5.331
5.402
15,259
+0.03(+0.57%)
Jul 07, 2009
5.331
5.387
5.331
5.371
18,357
+0.05(+0.95%)
Jul 06, 2009
5.366
5.382
5.305
5.321
41,196
-0.05(-0.85%)
Jul 02, 2009
5.432
5.432
5.341
5.366
25,739
-0.03(-0.47%)
Jul 01, 2009
5.478
5.478
5.382
5.392
15,919
+0.01(+0.19%)
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%)
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
.