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, 2009
6.300
6.321
6.295
6.311
21,601
+0.00(+0.03%)
Sep 29, 2009
6.306
6.321
6.306
6.309
6,580
-0.01(-0.11%)
Sep 28, 2009
6.336
6.336
6.295
6.316
21,942
-0.01(-0.13%)
Sep 25, 2009
6.300
6.324
6.300
6.324
2,013
+0.00(+0.05%)
Sep 24, 2009
6.306
6.346
6.286
6.321
26,098
+0.02(+0.24%)
Sep 23, 2009
6.265
6.341
6.265
6.306
18,022
+0.04(+0.65%)
Sep 22, 2009
6.245
6.275
6.219
6.265
38,617
+0.00(+0.00%)
Sep 21, 2009
6.255
6.270
6.245
6.265
25,846
-0.00(-0.06%)
Sep 18, 2009
6.214
6.269
6.209
6.269
10,096
+0.05(+0.88%)
Sep 17, 2009
6.245
6.270
6.214
6.214
32,499
-0.02(-0.33%)
Sep 16, 2009
6.209
6.260
6.204
6.235
23,498
+0.01(+0.16%)
Sep 15, 2009
6.229
6.229
6.118
6.224
56,565
+0.11(+1.74%)
Sep 14, 2009
6.082
6.174
5.960
6.118
133,493
-0.10(-1.63%)
Sep 11, 2009
6.219
6.219
6.219
6.219
3,348
-0.03(-0.49%)
Sep 10, 2009
6.189
6.260
6.168
6.250
23,823
+0.06(+0.90%)
Sep 09, 2009
6.224
6.224
6.180
6.194
34,022
+0.01(+0.16%)
Sep 08, 2009
6.174
6.194
6.174
6.184
30,431
+0.04(+0.58%)
Sep 04, 2009
5.976
6.148
5.955
6.148
42,700
+0.18(+2.98%)
Sep 03, 2009
5.930
5.970
5.930
5.970
11,818
+0.03(+0.51%)
Sep 02, 2009
5.955
5.970
5.864
5.940
37,953
-0.03(-0.48%)
Sep 01, 2009
6.092
6.092
5.930
5.968
19,549
+0.05(+0.80%)
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%)
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
.