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 (%)
Mar 30, 2007 9.408 9.413 9.347 9.347 13,984 -0.01(-0.11%)
Mar 29, 2007 9.347 9.413 9.347 9.357 17,530 -0.02(-0.22%)
Mar 28, 2007 9.352 9.377 9.347 9.377 12,212 +0.04(+0.38%)
Mar 27, 2007 9.372 9.372 9.342 9.342 7,681 -0.03(-0.27%)
Mar 26, 2007 9.362 9.413 9.347 9.367 10,439 +0.00(+0.00%)
Mar 23, 2007 9.402 9.428 9.367 9.367 17,924 -0.01(-0.05%)
Mar 22, 2007 9.342 9.372 9.321 9.372 23,636 +0.02(+0.22%)
Mar 21, 2007 9.301 9.357 9.301 9.352 36,242 +0.03(+0.33%)
Mar 20, 2007 9.301 9.321 9.301 9.321 17,333 -0.01(-0.05%)
Mar 19, 2007 9.306 9.326 9.296 9.326 30,333 +0.02(+0.22%)
Mar 16, 2007 9.306 9.316 9.306 9.306 6,893 +0.01(+0.11%)
Mar 15, 2007 9.336 9.347 9.296 9.296 13,393 +0.00(+0.00%)
Mar 14, 2007 9.306 9.306 9.296 9.296 10,439 -0.03(-0.33%)
Mar 13, 2007 9.397 9.352 9.296 9.326 99,863 -0.07(-0.76%)
Mar 12, 2007 9.321 9.397 9.296 9.397 22,454 +0.06(+0.60%)
Mar 09, 2007 9.255 9.377 9.255 9.342 34,469 +0.03(+0.27%)
Mar 08, 2007 9.367 9.377 9.306 9.316 36,636 +0.01(+0.11%)
Mar 07, 2007 9.377 9.377 9.296 9.306 62,833 -0.13(-1.35%)
Mar 06, 2007 9.550 9.550 9.423 9.433 67,954 -0.13(-1.38%)
Mar 05, 2007 9.600 9.682 9.545 9.565 51,211 -0.14(-1.41%)
Mar 02, 2007 9.722 9.722 9.636 9.702 42,545 -0.09(-0.88%)
Mar 01, 2007 9.849 9.854 9.763 9.788 26,196 -0.04(-0.41%)
Feb 28, 2007 9.773 9.834 9.768 9.829 19,696 +0.04(+0.36%)
Feb 27, 2007 9.758 9.875 9.758 9.793 42,939 +0.04(+0.36%)
Feb 26, 2007 9.727 9.758 9.702 9.758 55,151 +0.01(+0.05%)
Feb 23, 2007 9.824 9.844 9.727 9.753 47,272 -0.06(-0.57%)
Feb 22, 2007 9.849 9.900 9.727 9.809 86,863 -0.07(-0.67%)
Feb 21, 2007 9.885 9.925 9.849 9.875 21,666 -0.02(-0.21%)
Feb 20, 2007 9.900 9.946 9.890 9.895 12,409 -0.05(-0.51%)
Feb 16, 2007 9.875 9.946 9.875 9.946 12,802 +0.06(+0.56%)
Feb 15, 2007 9.925 9.951 9.890 9.890 13,984 -0.04(-0.36%)
Feb 14, 2007 9.946 9.951 9.880 9.925 12,606 -0.02(-0.15%)
Feb 13, 2007 9.976 9.976 9.905 9.941 32,696 -0.10(-0.96%)
Feb 12, 2007 9.905 10.08 9.905 10.04 57,121 +0.14(+1.44%)
Feb 09, 2007 9.875 9.915 9.875 9.895 20,287 +0.02(+0.15%)
Feb 08, 2007 9.875 9.925 9.854 9.880 19,302 -0.02(-0.21%)
Feb 07, 2007 9.870 9.925 9.870 9.900 9,454 +0.01(+0.10%)
Feb 06, 2007 9.951 9.976 9.885 9.890 54,363 -0.06(-0.61%)
Feb 05, 2007 9.925 10.03 9.910 9.951 43,530 +0.00(+0.00%)
Feb 02, 2007 9.961 10.01 9.925 9.951 25,605 -0.03(-0.25%)
Feb 01, 2007 10.09 10.09 9.951 9.976 26,196 -0.07(-0.71%)
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%)
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.