Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2007 10.02 10.06 9.976 10.05 30,333 +0.03(+0.25%)
Jan 30, 2007 10.01 10.15 10.01 10.02 25,015 -0.01(-0.10%)
Jan 29, 2007 10.08 10.09 10.03 10.03 9,454 -0.05(-0.45%)
Jan 26, 2007 9.976 10.08 9.961 10.08 21,666 +0.08(+0.76%)
Jan 25, 2007 10.00 10.08 10.00 10.00 20,287 -0.03(-0.30%)
Jan 24, 2007 10.03 10.08 10.03 10.03 30,333 -0.03(-0.30%)
Jan 23, 2007 9.900 10.09 9.900 10.06 56,333 +0.13(+1.28%)
Jan 22, 2007 9.925 9.936 9.915 9.936 13,196 +0.00(+0.00%)
Jan 19, 2007 9.880 9.946 9.880 9.936 40,181 +0.03(+0.31%)
Jan 18, 2007 9.941 9.941 9.900 9.905 27,772 -0.01(-0.15%)
Jan 17, 2007 9.875 9.925 9.849 9.920 29,742 -0.00(-0.01%)
Jan 16, 2007 9.849 9.925 9.839 9.920 51,999 +0.04(+0.36%)
Jan 12, 2007 10.03 10.03 9.697 9.885 38,802 -0.07(-0.66%)
Jan 11, 2007 9.595 10.66 9.595 9.951 167,029 +0.25(+2.56%)
Jan 10, 2007 9.697 9.717 9.697 9.702 42,939 +0.05(+0.47%)
Jan 09, 2007 9.519 9.682 9.519 9.656 36,045 +0.11(+1.17%)
Jan 08, 2007 9.484 9.824 9.484 9.545 129,408 +0.03(+0.32%)
Jan 05, 2007 9.448 9.514 9.408 9.514 43,530 +0.01(+0.11%)
Jan 04, 2007 9.474 9.529 9.392 9.504 38,015 +0.04(+0.38%)
Jan 03, 2007 9.519 9.519 9.387 9.468 41,166 -0.02(-0.21%)
Dec 29, 2006 9.387 9.489 9.377 9.489 33,681 +0.06(+0.65%)
Dec 28, 2006 9.397 9.428 9.392 9.428 22,651 +0.03(+0.27%)
Dec 27, 2006 9.428 9.484 9.397 9.402 23,439 -0.01(-0.11%)
Dec 26, 2006 9.418 9.433 9.397 9.413 6,696 +0.00(+0.00%)
Dec 22, 2006 9.367 9.438 9.367 9.413 12,015 -0.01(-0.05%)
Dec 21, 2006 9.397 9.484 9.382 9.418 38,212 +0.02(+0.22%)
Dec 20, 2006 9.418 9.463 9.392 9.397 42,939 +0.00(+0.00%)
Dec 19, 2006 9.418 9.428 9.377 9.397 33,878 -0.07(-0.70%)
Dec 18, 2006 9.443 9.479 9.413 9.463 76,817 +0.02(+0.22%)
Dec 15, 2006 9.499 9.540 9.402 9.443 144,969 -0.15(-1.59%)
Dec 14, 2006 9.748 9.748 9.446 9.595 132,560 -0.18(-1.82%)
Dec 13, 2006 9.804 9.844 9.773 9.773 57,514 -0.13(-1.28%)
Dec 12, 2006 9.925 9.956 9.854 9.900 49,636 -0.04(-0.41%)
Dec 11, 2006 9.946 9.991 9.900 9.941 38,408 -0.04(-0.41%)
Dec 08, 2006 9.839 10.13 9.839 9.981 52,984 +0.10(+1.03%)
Dec 07, 2006 9.951 9.951 9.829 9.880 43,924 +0.06(+0.57%)
Dec 06, 2006 9.748 9.849 9.748 9.824 32,696 +0.06(+0.57%)
Dec 05, 2006 9.687 9.768 9.672 9.768 44,318 +0.08(+0.84%)
Dec 04, 2006 9.763 9.768 9.651 9.687 13,590 +0.02(+0.21%)
Dec 01, 2006 9.644 9.712 9.626 9.666 40,181 +0.02(+0.16%)
Nov 30, 2006 9.595 9.651 9.560 9.651 19,893 +0.06(+0.58%)
Nov 29, 2006 9.595 9.595 9.540 9.595 27,378 +0.01(+0.05%)
Nov 28, 2006 9.585 9.595 9.504 9.590 40,181 +0.03(+0.27%)
Nov 27, 2006 9.590 9.590 9.519 9.565 21,863 -0.02(-0.16%)
Nov 24, 2006 9.524 9.580 9.524 9.580 2,757 +0.03(+0.27%)
Nov 22, 2006 9.545 9.575 9.524 9.555 28,757 -0.01(-0.05%)
Nov 21, 2006 9.550 9.595 9.540 9.560 19,499 -0.04(-0.37%)
Nov 20, 2006 9.529 9.606 9.524 9.595 53,772 +0.03(+0.32%)
Nov 17, 2006 9.585 9.672 9.565 9.565 38,802 -0.03(-0.32%)
Nov 16, 2006 9.585 9.621 9.585 9.595 30,333 -0.01(-0.05%)
Nov 15, 2006 9.636 9.661 9.570 9.600 31,712 +0.00(+0.00%)
Nov 14, 2006 9.616 9.636 9.582 9.600 17,333 +0.01(+0.05%)
Nov 13, 2006 9.606 9.626 9.595 9.595 8,272 -0.03(-0.32%)
Nov 10, 2006 9.626 9.646 9.621 9.626 13,196 +0.00(+0.00%)
Nov 09, 2006 9.626 9.641 9.621 9.626 12,015 +0.00(+0.00%)
Nov 08, 2006 9.606 9.646 9.606 9.626 48,651 +0.03(+0.32%)
Nov 07, 2006 9.626 9.646 9.594 9.595 32,499 -0.02(-0.21%)
Nov 06, 2006 9.555 9.641 9.550 9.616 30,333 +0.02(+0.21%)
Nov 03, 2006 9.570 9.626 9.570 9.595 27,378 -0.03(-0.26%)
Nov 02, 2006 9.641 9.641 9.609 9.621 15,363 -0.02(-0.21%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.