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 31, 2010 6.488 6.488 6.431 6.431 24,779 -0.04(-0.56%)
Mar 30, 2010 6.488 6.509 6.436 6.467 12,740 +0.00(+0.00%)
Mar 29, 2010 6.478 6.519 6.457 6.467 60,744 -0.05(-0.79%)
Mar 26, 2010 6.483 6.519 6.481 6.519 29,489 +0.06(+0.88%)
Mar 25, 2010 6.478 6.483 6.431 6.462 33,787 +0.02(+0.32%)
Mar 24, 2010 6.524 6.555 6.421 6.441 89,761 -0.08(-1.27%)
Mar 23, 2010 6.565 6.565 6.498 6.524 20,036 +0.03(+0.40%)
Mar 22, 2010 6.550 6.565 6.441 6.498 50,302 -0.03(-0.40%)
Mar 19, 2010 6.560 6.581 6.400 6.524 48,155 -0.07(-1.02%)
Mar 18, 2010 6.622 6.622 6.586 6.591 4,355 +0.01(+0.08%)
Mar 17, 2010 6.586 6.627 6.555 6.586 25,304 +0.04(+0.54%)
Mar 16, 2010 6.498 6.576 6.447 6.551 61,464 +0.13(+1.95%)
Mar 15, 2010 6.410 6.426 6.405 6.426 30,199 -0.06(-0.96%)
Mar 12, 2010 6.493 6.494 6.488 6.488 1,742 +0.03(+0.40%)
Mar 11, 2010 6.560 6.571 6.457 6.462 28,120 -0.08(-1.24%)
Mar 10, 2010 6.543 6.543 6.518 6.543 16,771 +0.02(+0.24%)
Mar 09, 2010 6.538 6.543 6.522 6.528 19,859 -0.01(-0.16%)
Mar 08, 2010 6.508 6.538 6.508 6.538 15,151 +0.03(+0.39%)
Mar 05, 2010 6.461 6.513 6.420 6.513 25,367 +0.05(+0.73%)
Mar 04, 2010 6.374 6.466 6.374 6.465 17,746 +0.06(+0.95%)
Mar 03, 2010 6.348 6.405 6.348 6.404 12,291 +0.02(+0.32%)
Mar 02, 2010 6.353 6.384 6.350 6.384 17,193 +0.03(+0.48%)
Mar 01, 2010 6.384 6.384 6.323 6.353 22,931 +0.08(+1.23%)
Feb 26, 2010 6.287 6.343 6.225 6.276 29,134 +0.04(+0.58%)
Feb 25, 2010 6.271 6.276 6.235 6.240 16,235 -0.03(-0.49%)
Feb 24, 2010 6.210 6.271 6.199 6.271 13,071 +0.11(+1.75%)
Feb 23, 2010 6.189 6.189 6.143 6.163 13,846 +0.00(+0.00%)
Feb 22, 2010 6.230 6.235 6.143 6.163 38,160 -0.10(-1.56%)
Feb 19, 2010 6.225 6.266 6.225 6.261 15,018 +0.00(+0.00%)
Feb 18, 2010 6.359 6.359 6.235 6.261 22,828 +0.00(+0.00%)
Feb 17, 2010 6.240 6.312 6.220 6.261 33,682 +0.00(+0.04%)
Feb 16, 2010 6.235 6.282 6.215 6.258 18,833 -0.02(-0.33%)
Feb 12, 2010 6.287 6.279 6.279 6.279 2,920 +0.03(+0.45%)
Feb 11, 2010 6.246 6.323 6.246 6.251 59,610 -0.04(-0.65%)
Feb 10, 2010 6.271 6.302 6.266 6.292 30,639 +0.06(+0.91%)
Feb 09, 2010 6.235 6.266 6.230 6.235 16,877 +0.02(+0.25%)
Feb 08, 2010 6.225 6.235 6.205 6.220 23,018 +0.03(+0.50%)
Feb 05, 2010 6.174 6.230 6.174 6.189 8,242 -0.02(-0.33%)
Feb 04, 2010 6.220 6.230 6.189 6.210 32,666 -0.02(-0.28%)
Feb 03, 2010 6.220 6.230 6.210 6.227 15,262 +0.01(+0.11%)
Feb 02, 2010 6.189 6.220 6.185 6.220 19,597 +0.03(+0.50%)
Feb 01, 2010 6.184 6.235 6.169 6.189 31,703 +0.00(+0.00%)
Jan 29, 2010 6.210 6.220 6.169 6.189 17,831 +0.00(+0.00%)
Jan 28, 2010 6.210 6.210 6.179 6.189 11,700 +0.01(+0.17%)
Jan 27, 2010 6.205 6.205 6.179 6.179 8,322 +0.03(+0.41%)
Jan 26, 2010 6.184 6.184 6.154 6.154 5,678 +0.01(+0.18%)
Jan 25, 2010 6.220 6.220 6.133 6.142 58,812 -0.08(-1.33%)
Jan 22, 2010 6.210 6.230 6.200 6.225 8,811 +0.02(+0.25%)
Jan 21, 2010 6.184 6.210 6.184 6.210 11,212 +0.03(+0.41%)
Jan 20, 2010 6.179 6.210 6.138 6.184 48,535 +0.05(+0.75%)
Jan 19, 2010 6.113 6.149 6.108 6.138 17,095 +0.03(+0.50%)
Jan 15, 2010 6.097 6.108 6.108 6.108 24,281 +0.01(+0.08%)
Jan 14, 2010 6.143 6.143 6.097 6.103 27,359 -0.02(-0.25%)
Jan 13, 2010 6.143 6.143 6.092 6.118 39,420 +0.03(+0.42%)
Jan 12, 2010 6.077 6.102 6.072 6.092 20,484 +0.00(+0.00%)
Jan 11, 2010 6.153 6.163 6.062 6.092 77,385 -0.03(-0.41%)
Jan 08, 2010 6.128 6.133 6.108 6.118 13,984 +0.00(+0.00%)
Jan 07, 2010 6.092 6.118 6.087 6.118 13,553 +0.03(+0.42%)
Jan 06, 2010 6.072 6.092 6.047 6.092 21,371 +0.06(+1.01%)
Jan 05, 2010 6.082 6.082 6.031 6.031 25,166 -0.04(-0.67%)
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.