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 (%)
Sep 30, 2005
8.458
8.514
8.428
8.499
21,666
+0.05(+0.60%)
Sep 29, 2005
8.514
8.529
8.377
8.448
33,090
-0.06(-0.72%)
Sep 28, 2005
8.311
8.509
8.275
8.509
42,742
+0.18(+2.13%)
Sep 27, 2005
8.478
8.504
8.331
8.331
23,636
-0.11(-1.32%)
Sep 26, 2005
8.438
8.484
8.428
8.443
15,166
-0.03(-0.36%)
Sep 23, 2005
8.473
8.580
8.440
8.473
22,060
-0.07(-0.83%)
Sep 22, 2005
8.580
8.580
8.438
8.544
21,469
+0.02(+0.18%)
Sep 21, 2005
8.463
8.529
8.418
8.529
34,272
+0.09(+1.02%)
Sep 20, 2005
8.580
8.580
8.443
8.443
32,302
-0.06(-0.66%)
Sep 19, 2005
8.489
8.550
8.489
8.499
25,605
-0.05(-0.53%)
Sep 16, 2005
8.453
8.544
8.453
8.544
11,621
+0.13(+1.57%)
Sep 15, 2005
8.539
8.539
8.397
8.412
52,393
-0.13(-1.54%)
Sep 14, 2005
8.595
8.595
8.514
8.544
47,272
-0.05(-0.59%)
Sep 13, 2005
8.641
8.651
8.560
8.595
49,045
-0.07(-0.76%)
Sep 12, 2005
8.682
8.697
8.610
8.661
36,045
+0.03(+0.29%)
Sep 09, 2005
8.616
8.722
8.610
8.636
48,060
+0.02(+0.18%)
Sep 08, 2005
8.631
8.651
8.590
8.621
35,257
+0.06(+0.65%)
Sep 07, 2005
8.504
8.575
8.504
8.565
30,333
+0.12(+1.44%)
Sep 06, 2005
8.438
8.605
8.438
8.443
88,242
+0.02(+0.18%)
Sep 02, 2005
8.367
8.438
8.362
8.428
64,014
+0.07(+0.85%)
Sep 01, 2005
8.341
8.367
8.326
8.357
82,924
+0.02(+0.18%)
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%)
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
.