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, 2012 8.442 8.500 8.442 8.488 14,762 +0.03(+0.41%)
Jan 30, 2012 8.430 8.453 8.400 8.453 15,732 +0.05(+0.63%)
Jan 27, 2012 8.342 8.402 8.318 8.400 35,434 +0.08(+0.99%)
Jan 26, 2012 8.195 8.318 8.195 8.318 36,832 +0.13(+1.58%)
Jan 25, 2012 8.148 8.219 8.148 8.189 17,012 +0.03(+0.36%)
Jan 24, 2012 8.219 8.224 8.160 8.160 25,194 -0.04(-0.50%)
Jan 23, 2012 8.230 8.230 8.125 8.201 50,689 +0.03(+0.36%)
Jan 20, 2012 8.236 8.236 8.166 8.172 8,063 -0.04(-0.43%)
Jan 19, 2012 8.236 8.236 8.203 8.207 7,676 -0.01(-0.07%)
Jan 18, 2012 8.195 8.213 8.154 8.213 27,056 +0.04(+0.50%)
Jan 17, 2012 8.078 8.172 8.072 8.172 24,671 +0.05(+0.65%)
Jan 13, 2012 8.072 8.119 8.072 8.119 7,430 +0.03(+0.36%)
Jan 12, 2012 8.084 8.114 8.084 8.090 15,761 +0.01(+0.15%)
Jan 11, 2012 8.072 8.119 8.072 8.078 8,647 -0.02(-0.26%)
Jan 10, 2012 8.111 8.111 8.068 8.099 8,920 +0.01(+0.14%)
Jan 09, 2012 8.029 8.099 8.029 8.087 7,626 +0.03(+0.36%)
Jan 06, 2012 8.006 8.058 8.006 8.058 19,763 +0.04(+0.51%)
Jan 05, 2012 7.988 8.052 7.988 8.017 29,564 +0.00(+0.00%)
Jan 04, 2012 8.017 8.017 7.976 8.017 14,291 +0.04(+0.44%)
Dec 30, 2011 8.029 8.035 7.982 7.982 25,861 +0.00(+0.00%)
Dec 29, 2011 7.994 8.046 7.982 7.982 25,885 -0.05(-0.65%)
Dec 28, 2011 8.029 8.035 7.982 8.035 19,729 +0.04(+0.44%)
Dec 27, 2011 8.017 8.023 7.994 8.000 30,046 +0.01(+0.15%)
Dec 23, 2011 7.982 8.017 7.982 7.988 25,516 -0.02(-0.22%)
Dec 21, 2011 8.035 8.070 7.994 8.006 18,476 -0.01(-0.15%)
Dec 20, 2011 7.994 8.041 7.988 8.017 18,683 -0.01(-0.08%)
Dec 19, 2011 8.023 8.052 7.980 8.024 21,862 +0.07(+0.89%)
Dec 16, 2011 8.052 8.058 7.947 7.953 26,089 -0.05(-0.58%)
Dec 15, 2011 7.982 8.000 7.936 8.000 27,657 +0.06(+0.73%)
Dec 14, 2011 8.006 8.035 7.906 7.941 60,039 -0.02(-0.22%)
Dec 13, 2011 8.029 8.029 7.959 7.959 12,524 -0.03(-0.41%)
Dec 12, 2011 7.992 7.992 7.928 7.992 19,327 +0.05(+0.58%)
Dec 09, 2011 7.980 7.980 7.916 7.945 15,595 -0.03(-0.36%)
Dec 08, 2011 8.009 8.009 7.939 7.974 30,329 -0.02(-0.29%)
Dec 07, 2011 7.997 8.003 7.954 7.997 16,942 +0.03(+0.44%)
Dec 06, 2011 7.951 7.963 7.905 7.963 20,295 +0.04(+0.51%)
Dec 05, 2011 7.968 7.968 7.916 7.922 13,453 -0.02(-0.22%)
Dec 02, 2011 7.934 7.957 7.893 7.939 25,466 +0.05(+0.61%)
Dec 01, 2011 7.893 7.905 7.864 7.892 19,436 +0.06(+0.72%)
Nov 30, 2011 7.934 7.934 7.812 7.835 34,363 -0.01(-0.07%)
Nov 29, 2011 7.881 7.951 7.817 7.841 39,559 +0.03(+0.37%)
Nov 28, 2011 7.905 7.934 7.812 7.812 27,365 -0.03(-0.44%)
Nov 25, 2011 7.881 7.934 7.818 7.846 13,159 +0.01(+0.07%)
Nov 23, 2011 7.841 7.858 7.806 7.841 17,168 +0.04(+0.47%)
Nov 22, 2011 7.800 7.876 7.777 7.804 44,618 +0.01(+0.13%)
Nov 21, 2011 7.835 7.934 7.794 7.794 69,070 +0.00(+0.00%)
Nov 18, 2011 7.759 7.794 7.725 7.794 36,410 +0.08(+0.98%)
Nov 17, 2011 7.707 7.754 7.701 7.719 16,379 +0.01(+0.15%)
Nov 16, 2011 7.754 7.777 7.701 7.707 31,061 -0.03(-0.45%)
Nov 15, 2011 7.748 7.771 7.719 7.742 22,375 +0.05(+0.60%)
Nov 14, 2011 7.800 7.800 7.696 7.696 21,483 -0.02(-0.30%)
Nov 11, 2011 7.725 7.727 7.701 7.719 10,839 -0.01(-0.15%)
Nov 10, 2011 7.771 7.771 7.713 7.730 18,964 -0.02(-0.27%)
Nov 09, 2011 7.734 7.781 7.734 7.751 21,728 +0.02(+0.22%)
Nov 08, 2011 7.797 7.815 7.734 7.734 18,282 -0.01(-0.07%)
Nov 07, 2011 7.809 7.847 7.728 7.740 40,517 -0.03(-0.37%)
Nov 04, 2011 7.694 7.780 7.688 7.769 14,477 +0.11(+1.43%)
Nov 03, 2011 7.757 7.757 7.636 7.659 9,137 -0.05(-0.67%)
Nov 02, 2011 7.803 7.803 7.711 7.711 8,844 -0.04(-0.52%)
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.