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 (%)
Oct 31, 2007 7.920 7.966 7.915 7.966 11,030 -0.00(-0.00%)
Oct 30, 2007 7.951 8.001 7.930 7.966 16,348 -0.03(-0.32%)
Oct 29, 2007 7.996 7.996 7.890 7.991 36,636 -0.02(-0.25%)
Oct 26, 2007 7.971 8.011 7.971 8.011 4,727 +0.01(+0.06%)
Oct 25, 2007 8.011 8.011 7.966 8.006 21,863 -0.01(-0.06%)
Oct 24, 2007 8.072 8.093 8.006 8.011 22,257 -0.06(-0.69%)
Oct 23, 2007 8.011 8.067 8.006 8.067 20,681 +0.07(+0.89%)
Oct 22, 2007 7.986 7.996 7.940 7.996 17,530 +0.01(+0.06%)
Oct 19, 2007 7.971 7.994 7.950 7.991 18,121 -0.02(-0.19%)
Oct 18, 2007 8.011 8.032 7.971 8.006 14,575 -0.02(-0.25%)
Oct 17, 2007 8.088 8.123 8.022 8.027 18,318 -0.02(-0.25%)
Oct 16, 2007 8.072 8.123 8.022 8.047 16,348 -0.08(-0.94%)
Oct 15, 2007 8.133 8.169 8.022 8.123 34,469 -0.04(-0.50%)
Oct 12, 2007 8.154 8.214 8.154 8.164 30,530 -0.11(-1.29%)
Oct 11, 2007 8.280 8.301 8.250 8.270 5,909 +0.00(+0.00%)
Oct 10, 2007 8.235 8.321 8.225 8.270 27,378 +0.07(+0.87%)
Oct 09, 2007 8.336 8.336 8.199 8.199 41,560 -0.14(-1.70%)
Oct 08, 2007 8.306 8.372 8.306 8.341 18,318 +0.04(+0.49%)
Oct 05, 2007 8.280 8.346 8.164 8.301 34,666 -0.01(-0.06%)
Oct 04, 2007 8.260 8.362 8.220 8.306 25,212 +0.02(+0.18%)
Oct 03, 2007 8.275 8.301 8.184 8.291 19,893 -0.01(-0.12%)
Oct 02, 2007 8.240 8.301 8.220 8.301 19,696 +0.10(+1.24%)
Oct 01, 2007 8.174 8.220 8.159 8.199 6,893 +0.08(+0.94%)
Sep 28, 2007 8.118 8.199 8.103 8.123 22,454 +0.01(+0.13%)
Sep 27, 2007 8.113 8.118 8.011 8.113 15,560 +0.07(+0.88%)
Sep 26, 2007 8.047 8.047 7.966 8.042 9,848 +0.02(+0.19%)
Sep 25, 2007 7.920 8.042 7.895 8.027 36,439 +0.09(+1.15%)
Sep 24, 2007 7.981 8.011 7.920 7.935 60,469 -0.07(-0.89%)
Sep 21, 2007 8.022 8.037 7.991 8.006 15,954 -0.05(-0.57%)
Sep 20, 2007 8.118 8.159 7.981 8.052 26,787 -0.12(-1.43%)
Sep 19, 2007 8.159 8.220 8.148 8.169 22,060 +0.06(+0.69%)
Sep 18, 2007 8.052 8.148 8.047 8.113 26,393 +0.05(+0.63%)
Sep 17, 2007 8.037 8.062 7.991 8.062 31,909 +0.03(+0.38%)
Sep 14, 2007 8.011 8.113 8.001 8.032 26,984 +0.03(+0.38%)
Sep 13, 2007 8.077 8.103 8.001 8.001 33,090 -0.11(-1.38%)
Sep 12, 2007 8.103 8.148 8.072 8.113 35,257 -0.02(-0.19%)
Sep 11, 2007 8.108 8.189 8.067 8.128 51,999 +0.07(+0.82%)
Sep 10, 2007 8.037 8.098 8.037 8.062 18,318 +0.04(+0.44%)
Sep 07, 2007 7.945 8.072 7.945 8.027 36,242 +0.11(+1.41%)
Sep 06, 2007 7.844 8.072 7.844 7.915 56,924 -0.01(-0.06%)
Sep 05, 2007 7.996 7.996 7.854 7.920 58,893 -0.13(-1.58%)
Sep 04, 2007 8.072 8.113 8.022 8.047 57,121 -0.04(-0.50%)
Aug 31, 2007 7.996 8.088 7.971 8.088 24,818 +0.09(+1.14%)
Aug 30, 2007 7.981 8.027 7.981 7.996 29,742 -0.02(-0.25%)
Aug 29, 2007 8.022 8.022 7.920 8.016 55,151 +0.15(+1.94%)
Aug 28, 2007 7.869 7.945 7.829 7.864 28,757 -0.08(-1.02%)
Aug 27, 2007 7.940 8.047 7.940 7.945 94,742 -0.02(-0.19%)
Aug 24, 2007 8.103 8.123 7.945 7.961 32,696 -0.18(-2.24%)
Aug 23, 2007 8.214 8.214 8.133 8.143 9,060 +0.02(+0.25%)
Aug 22, 2007 8.113 8.336 8.011 8.123 90,999 +0.08(+0.95%)
Aug 21, 2007 7.615 8.250 7.615 8.047 93,560 +0.43(+5.67%)
Aug 20, 2007 7.549 7.620 7.544 7.615 31,909 +0.10(+1.28%)
Aug 17, 2007 7.311 7.519 7.296 7.519 72,287 +0.29(+4.08%)
Aug 16, 2007 7.351 7.351 6.717 7.224 148,908 -0.13(-1.73%)
Aug 15, 2007 7.280 7.585 7.189 7.351 219,817 +0.06(+0.77%)
Aug 14, 2007 8.037 8.088 7.296 7.296 158,560 -0.74(-9.22%)
Aug 13, 2007 8.240 8.240 8.037 8.037 82,727 -0.20(-2.40%)
Aug 10, 2007 8.352 8.352 8.230 8.235 45,696 -0.11(-1.28%)
Aug 09, 2007 8.301 8.341 8.301 8.341 7,090 +0.03(+0.31%)
Aug 08, 2007 8.316 8.321 8.301 8.316 27,969 -0.03(-0.37%)
Aug 07, 2007 8.352 8.352 8.326 8.346 14,969 +0.00(+0.00%)
Aug 06, 2007 8.326 8.352 8.301 8.346 15,560 -0.02(-0.18%)
Aug 03, 2007 8.346 8.362 8.346 8.362 8,863 +0.00(+0.00%)
Aug 02, 2007 8.362 8.372 8.336 8.362 9,651 +0.00(+0.00%)
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.