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 (%)
May 29, 2009 5.422 5.422 5.356 5.361 15,940 -0.09(-1.58%)
May 28, 2009 5.539 5.539 5.397 5.448 36,084 -0.09(-1.65%)
May 27, 2009 5.574 5.574 5.534 5.539 18,909 -0.04(-0.73%)
May 26, 2009 5.580 5.580 5.534 5.580 16,742 +0.00(+0.00%)
May 22, 2009 5.529 5.580 5.529 5.580 22,257 +0.06(+1.10%)
May 21, 2009 5.503 5.529 5.483 5.519 22,848 +0.04(+0.65%)
May 20, 2009 5.488 5.488 5.468 5.483 6,401 +0.04(+0.70%)
May 19, 2009 5.376 5.448 5.376 5.445 10,524 +0.02(+0.42%)
May 18, 2009 5.356 5.422 5.356 5.422 14,875 +0.07(+1.23%)
May 15, 2009 5.351 5.371 5.351 5.356 20,423 +0.04(+0.67%)
May 14, 2009 5.310 5.326 5.310 5.321 1,786 -0.00(-0.00%)
May 13, 2009 5.316 5.346 5.255 5.321 24,250 +0.02(+0.38%)
May 12, 2009 5.275 5.304 5.239 5.300 7,581 +0.06(+1.16%)
May 11, 2009 5.224 5.351 5.224 5.239 23,785 -0.04(-0.67%)
May 08, 2009 5.234 5.275 5.229 5.275 24,337 +0.05(+0.93%)
May 07, 2009 5.239 5.255 5.224 5.226 11,621 -0.02(-0.44%)
May 06, 2009 5.255 5.265 5.239 5.250 60,666 +0.01(+0.10%)
May 05, 2009 5.229 5.275 5.214 5.244 33,484 +0.04(+0.78%)
May 04, 2009 5.184 5.229 5.169 5.204 14,668 +0.03(+0.49%)
May 01, 2009 5.178 5.250 5.143 5.178 29,169 +0.04(+0.68%)
Apr 30, 2009 5.107 5.162 5.107 5.143 6,354 +0.04(+0.70%)
Apr 29, 2009 5.123 5.163 5.092 5.107 27,782 +0.02(+0.40%)
Apr 28, 2009 5.031 5.087 5.031 5.087 35,519 +0.06(+1.21%)
Apr 27, 2009 4.991 5.026 4.955 5.026 28,757 -0.03(-0.50%)
Apr 24, 2009 5.072 5.077 5.026 5.052 16,110 +0.01(+0.20%)
Apr 23, 2009 5.031 5.057 5.031 5.041 41,395 +0.01(+0.20%)
Apr 22, 2009 4.945 5.046 4.945 5.031 10,248 +0.04(+0.81%)
Apr 21, 2009 4.925 4.996 4.904 4.991 6,204 +0.06(+1.24%)
Apr 20, 2009 4.925 4.930 4.899 4.930 10,220 -0.02(-0.41%)
Apr 17, 2009 4.925 4.960 4.925 4.950 30,333 -0.03(-0.51%)
Apr 16, 2009 5.016 5.036 4.975 4.975 47,378 -0.03(-0.65%)
Apr 15, 2009 4.874 5.173 4.874 5.008 55,840 +0.08(+1.59%)
Apr 14, 2009 4.762 4.945 4.737 4.930 70,926 +0.11(+2.37%)
Apr 13, 2009 4.793 4.815 4.762 4.815 20,703 -0.02(-0.37%)
Apr 09, 2009 4.818 4.879 4.762 4.833 47,786 +0.01(+0.21%)
Apr 08, 2009 4.813 4.833 4.762 4.823 30,380 +0.04(+0.74%)
Apr 07, 2009 4.737 4.788 4.737 4.788 8,390 +0.03(+0.64%)
Apr 06, 2009 4.813 4.813 4.753 4.757 12,917 -0.05(-0.95%)
Apr 03, 2009 4.782 4.838 4.782 4.803 12,704 -0.01(-0.26%)
Apr 02, 2009 4.737 4.823 4.737 4.815 20,185 +0.11(+2.32%)
Apr 01, 2009 4.782 4.782 4.686 4.706 34,107 -0.03(-0.54%)
Mar 31, 2009 4.645 4.742 4.645 4.732 12,507 +0.08(+1.75%)
Mar 30, 2009 4.762 4.762 4.650 4.650 26,801 -0.07(-1.51%)
Mar 26, 2009 4.742 4.742 4.645 4.722 22,011 +0.01(+0.11%)
Mar 25, 2009 4.706 4.716 4.584 4.716 53,969 +0.08(+1.75%)
Mar 24, 2009 4.666 4.671 4.615 4.635 54,375 -0.05(-0.98%)
Mar 23, 2009 4.696 4.696 4.650 4.681 43,530 +0.06(+1.21%)
Mar 20, 2009 4.600 4.640 4.600 4.625 29,545 -0.02(-0.33%)
Mar 19, 2009 4.645 4.671 4.590 4.640 34,207 +0.02(+0.33%)
Mar 18, 2009 4.640 4.645 4.534 4.625 38,605 +0.02(+0.44%)
Mar 17, 2009 4.579 4.645 4.564 4.605 31,314 +0.00(+0.00%)
Mar 16, 2009 4.590 4.671 4.584 4.605 58,001 -0.04(-0.87%)
Mar 13, 2009 4.579 4.681 4.569 4.645 0 +0.05(+1.10%)
Mar 12, 2009 4.701 4.701 4.579 4.595 44,814 -0.11(-2.27%)
Mar 11, 2009 4.732 4.762 4.696 4.701 28,944 -0.07(-1.49%)
Mar 10, 2009 4.762 4.798 4.762 4.772 17,530 +0.05(+0.97%)
Mar 09, 2009 4.732 4.925 4.727 4.727 17,530 -0.01(-0.11%)
Mar 06, 2009 4.732 4.798 4.727 4.732 0 +0.01(+0.11%)
Mar 05, 2009 4.747 4.752 4.722 4.727 17,431 -0.04(-0.75%)
Mar 04, 2009 4.772 4.808 4.762 4.762 25,212 -0.13(-2.70%)
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.