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 28, 2007
8.118
8.199
8.103
8.123
22,454
+0.01(+0.13%)
Sep 27, 2007
8.113
8.118
8.011
8.113
15,560
+0.07(+0.88%)
Sep 26, 2007
8.047
8.047
7.966
8.042
9,848
+0.02(+0.19%)
Sep 25, 2007
7.920
8.042
7.895
8.027
36,439
+0.09(+1.15%)
Sep 24, 2007
7.981
8.011
7.920
7.935
60,469
-0.07(-0.89%)
Sep 21, 2007
8.022
8.037
7.991
8.006
15,954
-0.05(-0.57%)
Sep 20, 2007
8.118
8.159
7.981
8.052
26,787
-0.12(-1.43%)
Sep 19, 2007
8.159
8.220
8.148
8.169
22,060
+0.06(+0.69%)
Sep 18, 2007
8.052
8.148
8.047
8.113
26,393
+0.05(+0.63%)
Sep 17, 2007
8.037
8.062
7.991
8.062
31,909
+0.03(+0.38%)
Sep 14, 2007
8.011
8.113
8.001
8.032
26,984
+0.03(+0.38%)
Sep 13, 2007
8.077
8.103
8.001
8.001
33,090
-0.11(-1.38%)
Sep 12, 2007
8.103
8.148
8.072
8.113
35,257
-0.02(-0.19%)
Sep 11, 2007
8.108
8.189
8.067
8.128
51,999
+0.07(+0.82%)
Sep 10, 2007
8.037
8.098
8.037
8.062
18,318
+0.04(+0.44%)
Sep 07, 2007
7.945
8.072
7.945
8.027
36,242
+0.11(+1.41%)
Sep 06, 2007
7.844
8.072
7.844
7.915
56,924
-0.01(-0.06%)
Sep 05, 2007
7.996
7.996
7.854
7.920
58,893
-0.13(-1.58%)
Sep 04, 2007
8.072
8.113
8.022
8.047
57,121
-0.04(-0.50%)
Aug 31, 2007
7.996
8.088
7.971
8.088
24,818
+0.09(+1.14%)
Aug 30, 2007
7.981
8.027
7.981
7.996
29,742
-0.02(-0.25%)
Aug 29, 2007
8.022
8.022
7.920
8.016
55,151
+0.15(+1.94%)
Aug 28, 2007
7.869
7.945
7.829
7.864
28,757
-0.08(-1.02%)
Aug 27, 2007
7.940
8.047
7.940
7.945
94,742
-0.02(-0.19%)
Aug 24, 2007
8.103
8.123
7.945
7.961
32,696
-0.18(-2.24%)
Aug 23, 2007
8.214
8.214
8.133
8.143
9,060
+0.02(+0.25%)
Aug 22, 2007
8.113
8.336
8.011
8.123
90,999
+0.08(+0.95%)
Aug 21, 2007
7.615
8.250
7.615
8.047
93,560
+0.43(+5.67%)
Aug 20, 2007
7.549
7.620
7.544
7.615
31,909
+0.10(+1.28%)
Aug 17, 2007
7.311
7.519
7.296
7.519
72,287
+0.29(+4.08%)
Aug 16, 2007
7.351
7.351
6.717
7.224
148,908
-0.13(-1.73%)
Aug 15, 2007
7.280
7.585
7.189
7.351
219,817
+0.06(+0.77%)
Aug 14, 2007
8.037
8.088
7.296
7.296
158,560
-0.74(-9.22%)
Aug 13, 2007
8.240
8.240
8.037
8.037
82,727
-0.20(-2.40%)
Aug 10, 2007
8.352
8.352
8.230
8.235
45,696
-0.11(-1.28%)
Aug 09, 2007
8.301
8.341
8.301
8.341
7,090
+0.03(+0.31%)
Aug 08, 2007
8.316
8.321
8.301
8.316
27,969
-0.03(-0.37%)
Aug 07, 2007
8.352
8.352
8.326
8.346
14,969
+0.00(+0.00%)
Aug 06, 2007
8.326
8.352
8.301
8.346
15,560
-0.02(-0.18%)
Aug 03, 2007
8.346
8.362
8.346
8.362
8,863
+0.00(+0.00%)
Aug 02, 2007
8.362
8.372
8.336
8.362
9,651
+0.00(+0.00%)
Aug 01, 2007
8.352
8.395
8.326
8.362
17,136
-0.06(-0.72%)
Jul 31, 2007
8.418
8.423
8.377
8.423
14,969
+0.05(+0.61%)
Jul 30, 2007
8.407
8.418
8.327
8.372
32,302
+0.03(+0.30%)
Jul 27, 2007
8.250
8.346
8.239
8.346
14,575
+0.09(+1.11%)
Jul 26, 2007
8.423
8.423
8.022
8.255
106,363
-0.18(-2.11%)
Jul 25, 2007
8.478
8.489
8.387
8.433
53,181
-0.08(-0.95%)
Jul 24, 2007
8.550
8.550
8.458
8.514
29,742
+0.01(+0.12%)
Jul 23, 2007
8.524
8.565
8.504
8.504
43,333
-0.02(-0.24%)
Jul 20, 2007
8.509
8.550
8.504
8.524
28,166
+0.02(+0.18%)
Jul 19, 2007
8.539
8.550
8.509
8.509
22,848
-0.02(-0.24%)
Jul 18, 2007
8.534
8.548
8.529
8.529
21,075
-0.01(-0.06%)
Jul 17, 2007
8.626
8.626
8.504
8.534
66,181
-0.02(-0.18%)
Jul 16, 2007
8.560
8.600
8.550
8.550
12,999
-0.01(-0.12%)
Jul 13, 2007
8.666
8.666
8.534
8.560
34,272
-0.13(-1.52%)
Jul 12, 2007
8.697
8.733
8.687
8.692
21,075
-0.09(-0.98%)
Jul 11, 2007
8.737
8.788
8.737
8.778
36,242
-0.01(-0.06%)
Jul 10, 2007
8.808
8.834
8.783
8.783
6,499
-0.05(-0.52%)
Jul 09, 2007
8.783
8.829
8.758
8.829
7,484
+0.10(+1.10%)
Jul 06, 2007
8.692
8.844
8.687
8.732
27,772
+0.04(+0.47%)
Jul 05, 2007
8.676
8.778
8.641
8.692
13,984
+0.02(+0.18%)
Jul 03, 2007
8.803
8.803
8.676
8.676
13,984
-0.02(-0.23%)
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
.