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, 2012 8.321 8.410 8.315 8.410 50,581 +0.08(+0.92%)
Mar 29, 2012 8.327 8.375 8.303 8.333 28,001 +0.01(+0.14%)
Mar 28, 2012 8.333 8.398 8.321 8.321 86,948 +0.01(+0.07%)
Mar 27, 2012 8.173 8.315 8.149 8.315 40,566 +0.09(+1.15%)
Mar 26, 2012 8.351 8.351 8.149 8.220 68,318 -0.05(-0.57%)
Mar 23, 2012 8.274 8.312 8.244 8.268 51,791 +0.01(+0.14%)
Mar 22, 2012 8.274 8.274 8.220 8.256 31,769 +0.03(+0.36%)
Mar 21, 2012 8.055 8.227 8.055 8.226 45,319 +0.23(+2.89%)
Mar 20, 2012 7.918 8.078 7.918 7.995 32,018 +0.06(+0.75%)
Mar 19, 2012 8.013 8.072 7.859 7.936 74,967 -0.04(-0.52%)
Mar 16, 2012 8.138 8.167 7.782 7.978 133,747 -0.21(-2.53%)
Mar 15, 2012 8.363 8.363 8.149 8.185 59,706 -0.18(-2.20%)
Mar 14, 2012 8.511 8.546 8.327 8.369 44,371 -0.16(-1.88%)
Mar 13, 2012 8.541 8.647 8.523 8.529 29,521 -0.01(-0.11%)
Mar 12, 2012 8.544 8.591 8.520 8.538 17,591 +0.03(+0.33%)
Mar 09, 2012 8.467 8.544 8.467 8.510 29,340 +0.05(+0.57%)
Mar 08, 2012 8.450 8.497 8.450 8.462 16,382 -0.00(-0.04%)
Mar 07, 2012 8.414 8.468 8.414 8.465 22,733 +0.06(+0.74%)
Mar 06, 2012 8.456 8.491 8.361 8.403 29,074 -0.08(-0.90%)
Mar 05, 2012 8.574 8.591 8.479 8.479 22,491 -0.06(-0.69%)
Mar 02, 2012 8.568 8.568 8.504 8.538 11,891 +0.00(+0.00%)
Mar 01, 2012 8.456 8.538 8.403 8.538 50,110 +0.11(+1.26%)
Feb 29, 2012 8.385 8.444 8.379 8.432 45,984 +0.04(+0.49%)
Feb 28, 2012 8.432 8.479 8.391 8.391 43,712 -0.09(-1.04%)
Feb 27, 2012 8.367 8.479 8.367 8.479 66,457 +0.09(+1.13%)
Feb 24, 2012 8.261 8.385 8.261 8.385 20,071 +0.09(+1.07%)
Feb 23, 2012 8.320 8.338 8.243 8.296 40,093 +0.01(+0.07%)
Feb 22, 2012 8.344 8.344 8.285 8.291 19,516 -0.01(-0.07%)
Feb 21, 2012 8.214 8.349 8.214 8.296 31,413 +0.12(+1.52%)
Feb 17, 2012 8.161 8.249 8.114 8.173 161,261 -0.11(-1.35%)
Feb 16, 2012 8.267 8.326 8.267 8.285 83,476 -0.02(-0.21%)
Feb 15, 2012 8.326 8.369 8.273 8.302 39,370 -0.06(-0.78%)
Feb 14, 2012 8.408 8.444 8.349 8.367 21,458 -0.08(-0.91%)
Feb 13, 2012 8.438 8.491 8.391 8.444 38,293 -0.01(-0.11%)
Feb 10, 2012 8.430 8.453 8.400 8.453 15,173 -0.01(-0.14%)
Feb 09, 2012 8.453 8.471 8.412 8.465 17,510 +0.01(+0.07%)
Feb 08, 2012 8.477 8.477 8.418 8.459 39,422 -0.02(-0.21%)
Feb 07, 2012 8.477 8.494 8.442 8.477 12,503 +0.05(+0.56%)
Feb 06, 2012 8.553 8.553 8.430 8.430 17,034 -0.11(-1.24%)
Feb 03, 2012 8.530 8.535 8.497 8.535 11,506 +0.03(+0.34%)
Feb 02, 2012 8.518 8.606 8.506 8.506 25,212 -0.01(-0.14%)
Feb 01, 2012 8.477 8.594 8.477 8.518 35,310 +0.03(+0.35%)
Jan 31, 2012 8.442 8.500 8.442 8.488 14,762 +0.03(+0.41%)
Jan 30, 2012 8.430 8.453 8.400 8.453 15,732 +0.05(+0.63%)
Jan 27, 2012 8.342 8.402 8.318 8.400 35,434 +0.08(+0.99%)
Jan 26, 2012 8.195 8.318 8.195 8.318 36,832 +0.13(+1.58%)
Jan 25, 2012 8.148 8.219 8.148 8.189 17,012 +0.03(+0.36%)
Jan 24, 2012 8.219 8.224 8.160 8.160 25,194 -0.04(-0.50%)
Jan 23, 2012 8.230 8.230 8.125 8.201 50,689 +0.03(+0.36%)
Jan 20, 2012 8.236 8.236 8.166 8.172 8,063 -0.04(-0.43%)
Jan 19, 2012 8.236 8.236 8.203 8.207 7,676 -0.01(-0.07%)
Jan 18, 2012 8.195 8.213 8.154 8.213 27,056 +0.04(+0.50%)
Jan 17, 2012 8.078 8.172 8.072 8.172 24,671 +0.05(+0.65%)
Jan 13, 2012 8.072 8.119 8.072 8.119 7,430 +0.03(+0.36%)
Jan 12, 2012 8.084 8.114 8.084 8.090 15,761 +0.01(+0.15%)
Jan 11, 2012 8.072 8.119 8.072 8.078 8,647 -0.02(-0.26%)
Jan 10, 2012 8.111 8.111 8.068 8.099 8,920 +0.01(+0.14%)
Jan 09, 2012 8.029 8.099 8.029 8.087 7,626 +0.03(+0.36%)
Jan 06, 2012 8.006 8.058 8.006 8.058 19,763 +0.04(+0.51%)
Jan 05, 2012 7.988 8.052 7.988 8.017 29,564 +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.