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, 2014 8.506 8.566 8.506 8.539 7,736 +0.01(+0.16%)
Jan 30, 2014 8.513 8.553 8.513 8.526 5,463 +0.01(+0.16%)
Jan 29, 2014 8.559 8.559 8.506 8.513 8,959 -0.01(-0.08%)
Jan 28, 2014 8.499 8.558 8.493 8.519 11,881 +0.02(+0.24%)
Jan 27, 2014 8.546 8.593 8.499 8.499 28,610 -0.04(-0.48%)
Jan 24, 2014 8.575 8.594 8.539 8.540 22,160 -0.02(-0.26%)
Jan 23, 2014 8.573 8.579 8.546 8.563 23,177 +0.03(+0.35%)
Jan 22, 2014 8.493 8.553 8.493 8.533 18,389 +0.01(+0.08%)
Jan 21, 2014 8.459 8.526 8.459 8.526 23,695 +0.04(+0.47%)
Jan 17, 2014 8.366 8.486 8.486 8.486 39,784 +0.08(+0.95%)
Jan 16, 2014 8.373 8.413 8.359 8.406 25,947 +0.03(+0.33%)
Jan 15, 2014 8.353 8.406 8.326 8.379 17,296 +0.08(+0.96%)
Jan 14, 2014 8.293 8.339 8.286 8.299 8,043 -0.05(-0.56%)
Jan 13, 2014 8.386 8.386 8.299 8.346 44,668 +0.08(+1.00%)
Jan 10, 2014 8.197 8.283 8.184 8.264 53,416 +0.07(+0.89%)
Jan 09, 2014 8.177 8.204 8.164 8.191 46,953 +0.02(+0.24%)
Jan 08, 2014 8.191 8.210 8.144 8.171 17,576 -0.02(-0.24%)
Jan 07, 2014 8.283 8.283 8.164 8.191 18,414 +0.07(+0.90%)
Jan 06, 2014 8.091 8.184 8.091 8.118 31,111 +0.02(+0.25%)
Jan 03, 2014 8.038 8.098 7.985 8.098 33,730 +0.10(+1.24%)
Jan 02, 2014 7.985 8.025 7.946 7.999 78,320 -0.03(-0.41%)
Dec 31, 2013 8.171 8.032 8.032 8.032 73,851 -0.14(-1.70%)
Dec 30, 2013 8.164 8.190 8.144 8.171 21,758 -0.03(-0.32%)
Dec 27, 2013 8.098 8.230 8.065 8.197 72,983 +0.08(+0.98%)
Dec 26, 2013 8.138 8.217 8.118 8.118 29,835 -0.03(-0.33%)
Dec 24, 2013 8.250 8.250 8.144 8.144 31,179 -0.14(-1.68%)
Dec 23, 2013 8.138 8.290 8.105 8.283 49,106 +0.11(+1.36%)
Dec 20, 2013 8.052 8.197 8.052 8.173 38,238 +0.09(+1.09%)
Dec 19, 2013 7.946 8.085 7.946 8.085 60,078 +0.10(+1.24%)
Dec 18, 2013 7.893 7.985 7.893 7.985 59,348 +0.08(+1.05%)
Dec 17, 2013 7.774 7.903 7.774 7.903 57,936 +0.10(+1.32%)
Dec 16, 2013 7.747 7.826 7.747 7.800 79,590 +0.03(+0.34%)
Dec 13, 2013 7.747 7.787 7.740 7.774 43,246 +0.01(+0.17%)
Dec 12, 2013 7.787 7.826 7.760 7.760 20,675 -0.07(-0.85%)
Dec 11, 2013 7.774 7.840 7.754 7.827 37,767 +0.03(+0.38%)
Dec 10, 2013 7.744 7.802 7.731 7.797 32,872 +0.03(+0.42%)
Dec 09, 2013 7.737 7.783 7.731 7.764 44,286 +0.01(+0.17%)
Dec 06, 2013 7.744 7.810 7.744 7.751 63,116 -0.03(-0.42%)
Dec 05, 2013 7.770 7.783 7.751 7.783 32,411 +0.01(+0.17%)
Dec 04, 2013 7.810 7.843 7.751 7.770 59,613 -0.09(-1.09%)
Dec 03, 2013 7.816 7.856 7.783 7.856 32,516 +0.04(+0.51%)
Dec 02, 2013 7.829 7.849 7.790 7.816 67,890 -0.04(-0.50%)
Nov 29, 2013 7.816 7.869 7.816 7.856 22,193 +0.03(+0.34%)
Nov 27, 2013 7.823 7.849 7.803 7.829 30,577 -0.01(-0.18%)
Nov 26, 2013 7.816 7.872 7.764 7.844 67,883 +0.00(+0.02%)
Nov 25, 2013 7.764 7.843 7.764 7.843 45,175 +0.04(+0.51%)
Nov 22, 2013 7.790 7.828 7.790 7.803 18,884 -0.03(-0.44%)
Nov 21, 2013 7.829 7.843 7.797 7.837 47,414 +0.00(+0.02%)
Nov 20, 2013 7.902 7.902 7.836 7.836 24,680 -0.05(-0.67%)
Nov 19, 2013 7.843 7.889 7.836 7.889 44,028 +0.02(+0.22%)
Nov 18, 2013 7.843 7.915 7.843 7.871 40,143 +0.00(+0.03%)
Nov 15, 2013 7.823 7.882 7.823 7.869 29,545 +0.01(+0.08%)
Nov 14, 2013 7.895 7.895 7.843 7.862 22,052 +0.01(+0.17%)
Nov 13, 2013 7.810 7.869 7.803 7.849 55,676 +0.03(+0.37%)
Nov 12, 2013 7.951 7.951 7.768 7.820 46,148 -0.14(-1.81%)
Nov 11, 2013 7.944 7.964 7.899 7.964 8,819 -0.01(-0.08%)
Nov 08, 2013 8.029 8.029 7.905 7.971 17,983 -0.08(-0.97%)
Nov 07, 2013 8.043 8.049 7.990 8.049 13,507 +0.00(+0.00%)
Nov 06, 2013 8.036 8.082 8.010 8.049 56,528 -0.01(-0.16%)
Nov 05, 2013 8.043 8.095 8.016 8.062 18,246 -0.03(-0.40%)
Nov 04, 2013 8.128 8.129 8.069 8.095 35,181 +0.03(+0.41%)
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.