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, 2013 9.562 9.562 9.500 9.550 19,187 +0.01(+0.07%)
Jan 30, 2013 9.531 9.575 9.488 9.543 26,602 +0.05(+0.52%)
Jan 29, 2013 9.593 9.665 9.463 9.494 49,439 -0.04(-0.46%)
Jan 28, 2013 9.749 9.749 9.531 9.537 43,579 -0.19(-1.98%)
Jan 25, 2013 9.755 9.755 9.680 9.730 20,450 +0.00(+0.00%)
Jan 24, 2013 9.730 9.749 9.674 9.730 52,287 +0.01(+0.13%)
Jan 23, 2013 9.774 9.774 9.668 9.718 68,267 -0.05(-0.51%)
Jan 22, 2013 9.718 9.768 9.668 9.768 52,750 +0.10(+0.99%)
Jan 18, 2013 9.712 9.730 9.656 9.672 27,943 -0.00(-0.03%)
Jan 17, 2013 9.699 9.712 9.643 9.674 20,392 +0.02(+0.26%)
Jan 16, 2013 9.550 9.662 9.463 9.649 73,274 +0.11(+1.17%)
Jan 15, 2013 9.674 9.674 9.487 9.537 57,600 -0.09(-0.91%)
Jan 14, 2013 9.687 9.693 9.618 9.624 36,834 -0.04(-0.45%)
Jan 11, 2013 9.631 9.674 9.587 9.668 54,511 +0.09(+0.94%)
Jan 10, 2013 9.640 9.640 9.547 9.578 33,128 -0.02(-0.26%)
Jan 09, 2013 9.646 9.653 9.578 9.603 27,849 +0.01(+0.13%)
Jan 08, 2013 9.572 9.609 9.560 9.591 37,189 +0.07(+0.72%)
Jan 07, 2013 9.572 9.603 9.516 9.523 29,556 +0.00(+0.00%)
Jan 04, 2013 9.535 9.640 9.523 9.523 68,810 +0.02(+0.20%)
Jan 03, 2013 9.461 9.527 9.431 9.504 28,665 +0.08(+0.85%)
Jan 02, 2013 9.361 9.423 9.194 9.423 50,502 +0.23(+2.49%)
Dec 31, 2012 9.058 9.194 8.984 9.194 242,550 +0.02(+0.27%)
Dec 28, 2012 9.182 9.337 9.163 9.169 66,646 -0.09(-1.00%)
Dec 27, 2012 9.417 9.417 9.213 9.262 28,917 -0.10(-1.06%)
Dec 26, 2012 9.504 9.523 9.318 9.361 14,704 -0.09(-0.98%)
Dec 24, 2012 9.461 9.492 9.405 9.454 19,013 -0.01(-0.07%)
Dec 21, 2012 9.448 9.554 9.411 9.461 30,283 +0.02(+0.20%)
Dec 20, 2012 9.430 9.442 9.368 9.442 18,387 +0.07(+0.79%)
Dec 19, 2012 9.343 9.426 9.200 9.368 73,149 +0.07(+0.73%)
Dec 18, 2012 9.411 9.411 9.225 9.300 30,108 -0.09(-0.95%)
Dec 17, 2012 9.653 9.653 9.386 9.388 67,356 -0.23(-2.43%)
Dec 14, 2012 9.777 9.777 9.572 9.622 51,206 -0.11(-1.08%)
Dec 13, 2012 9.826 9.839 9.653 9.727 39,776 -0.04(-0.44%)
Dec 12, 2012 9.851 9.938 9.764 9.770 54,381 -0.11(-1.10%)
Dec 11, 2012 9.793 9.886 9.793 9.879 20,168 +0.12(+1.20%)
Dec 10, 2012 9.867 9.935 9.762 9.762 29,191 -0.11(-1.12%)
Dec 07, 2012 9.990 10.02 9.873 9.873 25,964 -0.07(-0.68%)
Dec 06, 2012 10.01 10.02 9.941 9.941 32,215 -0.04(-0.37%)
Dec 05, 2012 10.02 10.04 9.966 9.978 28,659 -0.04(-0.37%)
Dec 04, 2012 10.05 10.12 9.972 10.02 24,822 -0.02(-0.25%)
Nov 30, 2012 10.09 10.16 9.991 10.04 42,358 +0.02(+0.18%)
Nov 29, 2012 10.11 10.17 10.02 10.02 42,157 -0.01(-0.13%)
Nov 28, 2012 10.05 10.14 10.01 10.03 42,604 +0.04(+0.38%)
Nov 27, 2012 9.904 10.00 9.892 9.997 38,461 +0.10(+1.00%)
Nov 26, 2012 9.929 9.953 9.898 9.898 34,085 -0.09(-0.86%)
Nov 23, 2012 9.990 10.05 9.952 9.984 27,970 -0.03(-0.31%)
Nov 21, 2012 9.953 10.06 9.953 10.02 41,813 +0.13(+1.31%)
Nov 20, 2012 9.984 9.990 9.873 9.886 29,187 -0.10(-1.05%)
Nov 19, 2012 9.892 9.990 9.824 9.990 37,075 +0.22(+2.21%)
Nov 16, 2012 9.553 9.861 9.553 9.775 34,769 +0.15(+1.54%)
Nov 15, 2012 9.941 10.01 9.485 9.627 74,124 -0.14(-1.45%)
Nov 14, 2012 10.02 10.02 9.725 9.768 42,105 -0.16(-1.61%)
Nov 13, 2012 9.873 10.00 9.836 9.929 18,214 -0.02(-0.16%)
Nov 12, 2012 9.871 9.951 9.822 9.945 13,172 +0.04(+0.37%)
Nov 09, 2012 9.908 9.994 9.853 9.908 20,901 +0.01(+0.06%)
Nov 08, 2012 9.822 9.902 9.810 9.902 14,713 +0.07(+0.69%)
Nov 07, 2012 9.804 9.859 9.797 9.834 25,474 +0.09(+0.97%)
Nov 06, 2012 9.626 9.804 9.626 9.740 17,663 +0.04(+0.42%)
Nov 05, 2012 9.644 9.699 9.607 9.699 12,287 +0.02(+0.25%)
Nov 02, 2012 9.859 9.859 9.650 9.675 22,794 -0.10(-1.07%)
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.