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 28, 2013 9.478 9.547 9.478 9.547 17,629 +0.05(+0.53%)
Mar 27, 2013 9.428 9.510 9.428 9.497 14,479 +0.06(+0.67%)
Mar 26, 2013 9.422 9.447 9.378 9.434 16,646 +0.00(+0.00%)
Mar 25, 2013 9.478 9.478 9.397 9.434 15,819 -0.07(-0.73%)
Mar 22, 2013 9.516 9.547 9.441 9.503 37,302 +0.01(+0.07%)
Mar 21, 2013 9.554 9.617 9.472 9.497 32,192 -0.08(-0.79%)
Mar 20, 2013 9.554 9.604 9.497 9.573 28,467 +0.02(+0.20%)
Mar 19, 2013 9.466 9.554 9.409 9.554 22,173 +0.11(+1.13%)
Mar 18, 2013 9.315 9.478 9.315 9.447 40,985 +0.18(+1.97%)
Mar 15, 2013 9.447 9.466 9.215 9.265 45,033 -0.24(-2.51%)
Mar 14, 2013 9.585 9.654 9.397 9.503 73,914 -0.11(-1.18%)
Mar 13, 2013 9.654 9.673 9.566 9.617 19,316 +0.00(+0.03%)
Mar 12, 2013 9.727 9.727 9.570 9.614 24,218 +0.04(+0.39%)
Mar 11, 2013 9.877 9.877 9.552 9.577 53,844 -0.22(-2.24%)
Mar 08, 2013 9.777 9.846 9.714 9.795 13,480 +0.09(+0.90%)
Mar 07, 2013 9.877 9.877 9.702 9.708 21,369 -0.15(-1.52%)
Mar 06, 2013 9.833 9.877 9.808 9.858 16,704 +0.09(+0.96%)
Mar 05, 2013 9.839 9.877 9.764 9.764 36,963 -0.17(-1.71%)
Mar 04, 2013 10.01 10.01 9.877 9.934 12,241 -0.04(-0.37%)
Mar 01, 2013 10.06 10.11 9.915 9.971 32,781 +0.06(+0.63%)
Feb 28, 2013 9.952 10.05 9.877 9.908 29,115 -0.02(-0.19%)
Feb 27, 2013 10.09 10.09 9.889 9.927 29,817 -0.08(-0.75%)
Feb 26, 2013 9.958 10.01 9.858 10.00 37,590 +0.08(+0.82%)
Feb 25, 2013 9.927 9.971 9.852 9.921 38,042 +0.02(+0.19%)
Feb 22, 2013 9.827 9.914 9.827 9.902 20,597 +0.09(+0.89%)
Feb 21, 2013 9.783 9.814 9.782 9.814 9,416 +0.06(+0.64%)
Feb 20, 2013 9.727 9.770 9.695 9.752 25,139 +0.04(+0.45%)
Feb 19, 2013 9.683 9.708 9.614 9.708 23,040 +0.03(+0.32%)
Feb 15, 2013 9.677 9.695 9.589 9.677 37,953 +0.02(+0.19%)
Feb 14, 2013 9.702 9.702 9.589 9.658 42,277 -0.04(-0.45%)
Feb 13, 2013 9.645 9.739 9.625 9.702 27,288 +0.02(+0.15%)
Feb 12, 2013 9.693 9.705 9.656 9.687 26,729 +0.02(+0.26%)
Feb 11, 2013 9.674 9.693 9.618 9.662 35,464 +0.00(+0.00%)
Feb 08, 2013 9.680 9.680 9.637 9.662 26,083 +0.02(+0.26%)
Feb 07, 2013 9.637 9.637 9.606 9.637 15,745 +0.04(+0.45%)
Feb 06, 2013 9.612 9.618 9.562 9.593 13,952 +0.03(+0.33%)
Feb 04, 2013 9.643 9.649 9.562 9.562 29,172 -0.06(-0.58%)
Feb 01, 2013 9.606 9.643 9.581 9.618 29,122 +0.07(+0.72%)
Jan 31, 2013 9.562 9.562 9.500 9.550 19,187 +0.01(+0.07%)
Jan 30, 2013 9.531 9.575 9.488 9.543 26,602 +0.05(+0.52%)
Jan 29, 2013 9.593 9.665 9.463 9.494 49,439 -0.04(-0.46%)
Jan 28, 2013 9.749 9.749 9.531 9.537 43,579 -0.19(-1.98%)
Jan 25, 2013 9.755 9.755 9.680 9.730 20,450 +0.00(+0.00%)
Jan 24, 2013 9.730 9.749 9.674 9.730 52,287 +0.01(+0.13%)
Jan 23, 2013 9.774 9.774 9.668 9.718 68,267 -0.05(-0.51%)
Jan 22, 2013 9.718 9.768 9.668 9.768 52,750 +0.10(+0.99%)
Jan 18, 2013 9.712 9.730 9.656 9.672 27,943 -0.00(-0.03%)
Jan 17, 2013 9.699 9.712 9.643 9.674 20,392 +0.02(+0.26%)
Jan 16, 2013 9.550 9.662 9.463 9.649 73,274 +0.11(+1.17%)
Jan 15, 2013 9.674 9.674 9.487 9.537 57,600 -0.09(-0.91%)
Jan 14, 2013 9.687 9.693 9.618 9.624 36,834 -0.04(-0.45%)
Jan 11, 2013 9.631 9.674 9.587 9.668 54,511 +0.09(+0.94%)
Jan 10, 2013 9.640 9.640 9.547 9.578 33,128 -0.02(-0.26%)
Jan 09, 2013 9.646 9.653 9.578 9.603 27,849 +0.01(+0.13%)
Jan 08, 2013 9.572 9.609 9.560 9.591 37,189 +0.07(+0.72%)
Jan 07, 2013 9.572 9.603 9.516 9.523 29,556 +0.00(+0.00%)
Jan 04, 2013 9.535 9.640 9.523 9.523 68,810 +0.02(+0.20%)
Jan 03, 2013 9.461 9.527 9.431 9.504 28,665 +0.08(+0.85%)
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.